Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.00	15.55	14.44	14.46	1,502,236	-0.29(-1.97%)
May 27, 2022	14.32	14.95	14.16	14.75	1,189,633	+0.63(+4.46%)
May 26, 2022	13.74	14.41	13.74	14.12	1,813,885	+0.55(+4.05%)
May 25, 2022	13.08	13.63	13.03	13.57	697,161	+0.46(+3.51%)
May 24, 2022	13.31	13.31	12.67	13.11	740,553	-0.20(-1.50%)
May 23, 2022	13.38	13.56	13.17	13.31	556,490	+0.12(+0.91%)
May 20, 2022	14.20	14.25	12.80	13.19	880,426	-0.88(-6.25%)
May 19, 2022	13.94	14.42	13.85	14.07	629,996	-0.06(-0.42%)
May 18, 2022	14.84	14.97	14.03	14.13	806,314	-0.80(-5.36%)
May 17, 2022	14.76	15.23	14.40	14.93	1,883,543	+0.43(+2.97%)
May 16, 2022	14.63	14.83	14.36	14.50	775,344	-0.16(-1.09%)
May 13, 2022	14.40	14.98	14.33	14.66	673,409	+0.51(+3.60%)
May 12, 2022	13.74	14.19	13.50	14.15	705,286	+0.21(+1.51%)
May 11, 2022	14.15	14.35	13.78	13.94	974,948	+0.02(+0.14%)
May 10, 2022	14.71	14.74	13.61	13.92	617,501	-0.55(-3.80%)
May 09, 2022	14.70	14.92	14.11	14.47	818,410	-0.43(-2.89%)
May 06, 2022	14.91	15.22	14.69	14.90	703,086	+0.11(+0.74%)
May 05, 2022	14.67	14.89	14.02	14.79	607,721	-0.18(-1.20%)
May 04, 2022	14.65	15.00	14.44	14.97	712,765	+0.32(+2.18%)
May 03, 2022	14.17	14.73	14.17	14.65	371,429	+0.57(+4.05%)
May 02, 2022	13.81	14.12	13.61	14.08	342,111	+0.14(+1.00%)
Apr 29, 2022	14.21	14.58	13.90	13.94	552,786	-0.27(-1.90%)
Apr 28, 2022	14.13	14.27	13.61	14.21	349,506	+0.37(+2.67%)
Apr 27, 2022	13.64	13.96	13.52	13.84	433,230	+0.30(+2.22%)
Apr 26, 2022	13.91	14.14	13.47	13.54	405,885	-0.53(-3.77%)
Apr 25, 2022	13.70	14.18	13.23	14.07	742,091	+0.16(+1.15%)
Apr 22, 2022	14.19	14.45	13.79	13.91	325,773	-0.44(-3.07%)
Apr 21, 2022	14.63	14.82	14.23	14.35	508,074	-0.13(-0.90%)
Apr 20, 2022	13.83	14.70	13.83	14.48	968,630	+0.98(+7.26%)
Apr 19, 2022	13.10	13.62	13.10	13.50	322,446	+0.43(+3.29%)
Apr 18, 2022	12.75	13.35	12.75	13.07	425,268	+0.35(+2.75%)
Apr 14, 2022	12.69	12.96	12.57	12.72	499,444	+0.08(+0.63%)
Apr 13, 2022	12.47	12.77	12.42	12.64	278,212	+0.24(+1.94%)
Apr 12, 2022	12.40	12.69	12.29	12.40	431,006	+0.14(+1.14%)
Apr 11, 2022	11.93	12.40	11.90	12.26	453,091	+0.22(+1.83%)
Apr 08, 2022	11.77	12.31	11.69	12.04	371,011	+0.15(+1.26%)
Apr 07, 2022	11.87	12.04	11.55	11.89	729,311	+0.05(+0.42%)
Apr 06, 2022	12.56	12.56	11.69	11.84	762,876	-0.79(-6.25%)
Apr 05, 2022	12.84	13.04	12.60	12.63	376,517	-0.05(-0.39%)
Apr 04, 2022	12.66	12.85	12.45	12.68	788,169	+0.11(+0.88%)
Apr 01, 2022	13.02	13.03	12.21	12.57	1,030,085	-0.34(-2.63%)
Mar 31, 2022	13.33	13.45	12.89	12.91	503,043	-0.49(-3.66%)
Mar 30, 2022	13.91	14.06	13.30	13.40	673,245	-0.46(-3.32%)
Mar 29, 2022	13.62	14.00	13.46	13.86	457,760	+0.29(+2.14%)
Mar 28, 2022	13.90	13.90	13.31	13.57	670,330	-0.34(-2.44%)
Mar 25, 2022	14.05	14.09	13.75	13.91	584,034	-0.21(-1.49%)
Mar 24, 2022	14.34	14.63	13.96	14.12	404,184	-0.21(-1.47%)
Mar 23, 2022	14.15	14.40	14.05	14.33	389,499	+0.07(+0.49%)
Mar 22, 2022	14.73	15.10	14.18	14.26	693,472	-0.33(-2.26%)
Mar 21, 2022	14.80	15.02	14.54	14.59	538,955	-0.14(-0.95%)
Mar 18, 2022	14.23	14.87	13.94	14.73	1,036,771	+0.47(+3.30%)
Mar 17, 2022	13.88	14.35	13.64	14.26	715,827	+0.45(+3.26%)
Mar 16, 2022	13.76	14.15	13.58	13.81	796,420	+0.20(+1.47%)
Mar 15, 2022	13.60	13.81	13.38	13.61	490,175	-0.06(-0.44%)
Mar 14, 2022	13.94	14.08	13.40	13.67	566,873	-0.27(-1.94%)
Mar 11, 2022	13.65	14.11	13.65	13.94	914,369	+0.31(+2.27%)
Mar 10, 2022	12.83	14.06	12.77	13.63	1,894,817	+0.66(+5.09%)
Mar 09, 2022	12.39	12.97	12.27	12.97	651,296	+0.79(+6.49%)
Mar 08, 2022	12.10	12.78	11.79	12.18	1,084,579	+0.13(+1.08%)
Mar 07, 2022	12.64	13.32	12.04	12.05	944,906	-0.59(-4.67%)
Mar 04, 2022	12.53	12.67	12.19	12.64	623,735	-0.09(-0.71%)
Mar 03, 2022	12.98	13.19	12.60	12.73	558,113	-0.09(-0.70%)
Mar 02, 2022	12.68	13.00	12.38	12.82	601,807	+0.35(+2.81%)

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.