Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.04	14.04	13.12	13.20	742,715	-0.33(-2.44%)
May 27, 2022	13.71	14.27	13.47	13.53	489,097	-0.21(-1.53%)
May 26, 2022	13.40	14.20	13.32	13.74	495,951	+0.70(+5.37%)
May 25, 2022	11.36	13.09	11.27	13.04	818,827	+1.49(+12.90%)
May 24, 2022	12.06	12.07	11.36	11.55	487,864	-0.66(-5.41%)
May 23, 2022	12.27	12.27	11.71	12.21	635,078	+0.17(+1.41%)
May 20, 2022	12.88	12.91	11.29	12.04	678,457	-0.75(-5.86%)
May 19, 2022	13.00	13.26	12.51	12.79	442,667	-0.38(-2.89%)
May 18, 2022	14.48	14.48	12.96	13.17	555,136	-1.69(-11.37%)
May 17, 2022	14.49	15.20	14.34	14.86	380,065	+0.76(+5.39%)
May 16, 2022	14.50	14.71	14.06	14.10	256,190	-0.52(-3.56%)
May 13, 2022	14.51	14.79	14.23	14.62	372,877	+0.26(+1.81%)
May 12, 2022	13.37	14.38	13.26	14.36	715,565	+0.86(+6.37%)
May 11, 2022	14.53	14.73	13.47	13.50	463,681	-0.93(-6.44%)
May 10, 2022	15.29	15.55	14.27	14.43	362,257	-0.67(-4.44%)
May 09, 2022	15.18	15.56	14.84	15.10	351,032	-0.34(-2.20%)
May 06, 2022	15.80	15.92	15.33	15.44	328,815	-0.53(-3.32%)
May 05, 2022	16.31	16.31	15.55	15.97	449,076	-0.72(-4.31%)
May 04, 2022	15.85	16.72	15.59	16.69	408,991	+0.78(+4.90%)
May 03, 2022	16.03	16.03	15.43	15.91	436,577	+0.13(+0.82%)
May 02, 2022	15.71	16.08	15.23	15.78	376,118	+0.13(+0.83%)
Apr 29, 2022	16.23	16.51	15.57	15.65	474,133	-0.72(-4.40%)
Apr 28, 2022	15.96	16.56	15.55	16.37	383,632	+0.73(+4.67%)
Apr 27, 2022	15.81	16.25	15.46	15.64	274,333	-0.04(-0.26%)
Apr 26, 2022	16.12	16.15	15.52	15.68	461,976	-0.59(-3.63%)
Apr 25, 2022	15.71	16.37	15.61	16.27	358,968	+0.34(+2.13%)
Apr 22, 2022	16.28	16.35	15.58	15.93	404,012	-0.63(-3.80%)
Apr 21, 2022	16.68	16.68	16.24	16.56	335,609	+0.02(+0.12%)
Apr 20, 2022	16.80	16.81	16.47	16.54	220,688	-0.12(-0.72%)
Apr 19, 2022	15.73	16.88	15.52	16.66	348,813	+0.83(+5.24%)
Apr 18, 2022	15.88	16.12	15.42	15.83	365,098	-0.23(-1.43%)
Apr 14, 2022	16.66	16.86	16.04	16.06	370,026	-0.50(-3.02%)
Apr 13, 2022	16.27	16.77	16.25	16.56	357,026	+0.22(+1.35%)
Apr 12, 2022	16.77	17.43	16.24	16.34	444,982	-0.21(-1.27%)
Apr 11, 2022	16.41	17.38	16.32	16.55	567,014	+0.00(+0.00%)
Apr 08, 2022	15.33	16.62	15.25	16.55	515,654	+1.13(+7.33%)
Apr 07, 2022	15.07	15.46	14.55	15.42	522,138	+0.42(+2.80%)
Apr 06, 2022	14.95	15.32	14.54	15.00	520,402	-0.12(-0.79%)
Apr 05, 2022	15.55	15.87	14.92	15.12	438,102	-0.47(-3.01%)
Apr 04, 2022	15.02	15.64	14.70	15.59	726,104	+0.53(+3.52%)
Apr 01, 2022	15.50	15.88	14.63	15.06	1,032,657	-0.35(-2.27%)
Mar 31, 2022	16.90	16.90	15.32	15.41	1,550,209	-1.56(-9.19%)
Mar 30, 2022	18.81	18.88	16.81	16.97	1,874,810	-1.99(-10.50%)
Mar 29, 2022	17.91	19.89	17.90	18.96	1,733,181	-1.45(-7.10%)
Mar 28, 2022	19.24	20.50	19.15	20.41	855,013	+1.04(+5.37%)
Mar 25, 2022	20.30	20.51	19.28	19.37	905,758	-0.78(-3.87%)
Mar 24, 2022	20.48	20.54	19.98	20.15	334,268	-0.07(-0.35%)
Mar 23, 2022	20.64	21.06	20.17	20.22	539,896	-0.84(-3.99%)
Mar 22, 2022	20.02	21.37	20.02	21.06	540,760	+1.34(+6.80%)
Mar 21, 2022	19.84	20.56	19.60	19.72	530,001	-0.14(-0.70%)
Mar 18, 2022	19.38	20.10	19.30	19.86	1,097,215	-0.02(-0.10%)
Mar 17, 2022	19.35	19.93	18.60	19.88	530,982	+0.32(+1.64%)
Mar 16, 2022	19.30	19.71	18.68	19.56	795,737	+0.63(+3.33%)
Mar 15, 2022	19.24	19.34	18.60	18.93	919,964	-0.14(-0.73%)
Mar 14, 2022	18.69	19.43	18.25	19.07	413,615	+0.55(+2.97%)
Mar 11, 2022	19.12	19.49	18.42	18.52	548,642	-0.42(-2.22%)
Mar 10, 2022	19.51	19.71	18.29	18.94	621,984	-0.91(-4.58%)
Mar 09, 2022	19.31	20.45	19.31	19.85	492,778	+1.18(+6.32%)
Mar 08, 2022	17.83	19.75	17.61	18.67	781,145	+1.08(+6.14%)
Mar 07, 2022	18.99	19.58	17.57	17.59	619,209	-1.29(-6.83%)
Mar 04, 2022	19.04	19.39	18.59	18.88	620,906	-0.14(-0.74%)
Mar 03, 2022	19.49	19.83	18.88	19.02	538,653	-0.41(-2.11%)
Mar 02, 2022	18.22	19.58	18.10	19.43	560,970	+1.46(+8.12%)

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.