Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.34	13.55	13.27	13.55	9,776	-0.19(-1.38%)
May 27, 2022	13.65	13.74	13.48	13.74	8,711	+0.14(+1.03%)
May 26, 2022	13.69	13.84	13.58	13.60	8,781	+0.06(+0.44%)
May 25, 2022	13.53	13.72	13.53	13.54	3,817	-0.04(-0.26%)
May 24, 2022	13.52	13.64	13.52	13.57	8,473	-0.18(-1.27%)
May 23, 2022	13.65	13.95	13.57	13.75	6,338	+0.54(+4.09%)
May 20, 2022	13.48	13.68	13.08	13.21	7,072	-0.44(-3.22%)
May 19, 2022	13.41	13.65	12.93	13.65	5,844	+0.97(+7.65%)
May 18, 2022	12.93	13.09	12.68	12.68	1,464,132	+0.13(+1.04%)
May 17, 2022	12.68	13.25	12.55	12.55	14,777	+0.71(+6.00%)
May 16, 2022	12.30	12.49	11.80	11.84	62,595	+0.13(+1.11%)
May 13, 2022	11.78	11.96	11.70	11.71	15,306	+0.40(+3.54%)
May 12, 2022	11.47	11.66	11.23	11.31	24,306	-0.41(-3.50%)
May 11, 2022	11.86	11.94	11.64	11.72	11,667	+0.18(+1.56%)
May 10, 2022	11.79	11.97	11.54	11.54	34,503	+0.09(+0.79%)
May 09, 2022	11.59	11.94	11.34	11.45	29,034	-0.21(-1.80%)
May 06, 2022	11.76	11.90	11.65	11.66	17,639	+0.07(+0.60%)
May 05, 2022	11.96	12.12	11.59	11.59	124,152	-0.25(-2.11%)
May 04, 2022	11.98	12.31	11.77	11.84	12,865	+0.05(+0.42%)
May 03, 2022	12.24	12.24	11.72	11.79	18,008	+0.19(+1.64%)
May 02, 2022	11.59	12.06	11.52	11.60	36,106	-0.46(-3.81%)
Apr 29, 2022	11.94	12.06	11.75	12.06	9,160	+0.12(+1.01%)
Apr 28, 2022	11.89	12.13	11.85	11.94	9,722	+0.25(+2.14%)
Apr 27, 2022	11.74	11.89	11.61	11.69	63,605	-0.40(-3.31%)
Apr 26, 2022	12.38	12.42	12.09	12.09	9,767	-0.39(-3.13%)
Apr 25, 2022	12.33	12.50	12.23	12.48	24,271	-0.51(-3.93%)
Apr 22, 2022	13.03	13.17	12.99	12.99	9,043	-0.17(-1.29%)
Apr 21, 2022	13.45	13.45	13.11	13.16	4,126	+0.03(+0.23%)
Apr 20, 2022	13.10	13.23	12.91	13.13	266,177	+0.42(+3.30%)
Apr 19, 2022	12.54	12.71	12.48	12.71	8,836	-0.31(-2.38%)
Apr 18, 2022	12.90	13.10	12.18	13.02	19,253	+0.60(+4.83%)
Apr 14, 2022	12.39	12.84	12.39	12.42	13,799	+0.10(+0.81%)
Apr 13, 2022	12.41	12.88	12.32	12.32	16,445	+0.15(+1.23%)
Apr 12, 2022	12.42	12.64	12.12	12.17	10,950	-0.33(-2.64%)
Apr 11, 2022	12.42	12.83	12.32	12.50	49,056	-0.12(-0.95%)
Apr 08, 2022	12.94	12.94	12.49	12.62	7,505	+0.19(+1.53%)
Apr 07, 2022	12.82	12.82	12.43	12.43	5,877	-0.07(-0.56%)
Apr 06, 2022	12.45	13.09	12.37	12.50	9,304	-0.30(-2.34%)
Apr 05, 2022	12.92	13.05	12.55	12.80	6,744	-0.61(-4.55%)
Apr 04, 2022	13.04	13.48	12.93	13.41	4,340	+0.41(+3.15%)
Apr 01, 2022	13.18	13.60	13.00	13.00	5,655	+0.04(+0.31%)
Mar 31, 2022	13.12	13.55	12.96	12.96	5,022	-0.29(-2.19%)
Mar 30, 2022	13.65	13.77	13.24	13.25	10,452	-0.55(-3.99%)
Mar 29, 2022	13.42	13.84	13.12	13.80	3,231	+1.04(+8.15%)
Mar 28, 2022	12.89	13.44	12.71	12.76	5,209	+0.10(+0.79%)
Mar 25, 2022	12.92	13.44	12.66	12.66	5,839	-0.08(-0.63%)
Mar 24, 2022	13.17	13.32	12.69	12.74	7,203	-0.95(-6.94%)
Mar 23, 2022	13.06	13.69	12.77	13.69	7,176	+0.29(+2.16%)
Mar 22, 2022	13.85	13.85	13.40	13.40	6,281	+0.37(+2.84%)
Mar 21, 2022	13.74	13.80	13.03	13.03	4,493	-0.49(-3.62%)
Mar 18, 2022	12.88	13.52	12.80	13.52	9,173	+0.44(+3.36%)
Mar 17, 2022	13.41	13.60	12.96	13.08	14,592	+0.44(+3.48%)
Mar 16, 2022	13.03	13.33	12.59	12.64	3,826	-0.31(-2.39%)
Mar 15, 2022	12.94	13.04	12.49	12.95	7,170	+0.04(+0.31%)
Mar 14, 2022	12.79	12.93	12.18	12.91	3,094	+1.14(+9.69%)
Mar 11, 2022	12.55	12.55	11.77	11.77	16,356	-0.63(-5.08%)
Mar 10, 2022	12.08	12.40	11.85	12.40	10,965	+0.30(+2.48%)
Mar 09, 2022	12.57	12.88	12.08	12.10	16,494	+0.38(+3.20%)
Mar 08, 2022	11.35	11.92	11.08	11.72	33,968	+1.03(+9.58%)
Mar 07, 2022	11.13	11.30	10.70	10.70	17,038	-0.64(-5.64%)
Mar 04, 2022	11.90	12.08	11.34	11.34	11,223	-1.53(-11.89%)
Mar 03, 2022	12.91	13.12	12.55	12.87	5,066	-0.70(-5.16%)
Mar 02, 2022	13.57	13.72	13.26	13.57	3,669	-0.46(-3.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.