Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.83	19.83	17.71	18.02	2,495,124	-1.08(-5.65%)
May 27, 2022	17.79	19.10	17.58	19.10	1,688,477	+1.18(+6.58%)
May 26, 2022	17.56	18.15	17.25	17.92	1,055,946	+0.72(+4.19%)
May 25, 2022	16.66	17.58	16.36	17.20	1,309,376	+0.68(+4.12%)
May 24, 2022	16.26	16.62	15.61	16.52	1,347,442	-0.14(-0.84%)
May 23, 2022	14.91	16.76	14.52	16.66	1,438,666	+1.92(+13.03%)
May 20, 2022	14.87	15.21	14.36	14.74	780,095	+0.20(+1.38%)
May 19, 2022	14.07	14.96	13.93	14.54	888,935	-0.05(-0.34%)
May 18, 2022	15.34	15.49	14.28	14.59	967,853	-0.57(-3.76%)
May 17, 2022	15.00	15.60	14.56	15.16	1,346,164	+0.44(+2.99%)
May 16, 2022	13.89	14.94	13.72	14.72	1,142,401	+1.00(+7.29%)
May 13, 2022	13.43	13.89	13.41	13.72	1,461,355	+0.71(+5.46%)
May 12, 2022	12.68	13.35	12.57	13.01	833,953	+0.13(+1.01%)
May 11, 2022	12.95	13.48	12.60	12.88	1,019,704	+0.22(+1.74%)
May 10, 2022	13.43	13.75	12.35	12.66	1,392,938	-0.50(-3.80%)
May 09, 2022	14.70	14.70	13.07	13.16	1,609,582	-2.02(-13.31%)
May 06, 2022	14.25	15.36	13.75	15.18	1,729,272	+1.22(+8.74%)
May 05, 2022	15.10	15.25	13.44	13.96	1,980,066	-1.10(-7.30%)
May 04, 2022	14.73	15.17	14.03	15.06	1,287,400	+0.73(+5.09%)
May 03, 2022	13.49	14.46	13.23	14.33	1,127,899	+0.81(+5.99%)
May 02, 2022	13.34	13.79	13.11	13.52	1,120,954	+0.03(+0.22%)
Apr 29, 2022	14.37	14.42	13.40	13.49	1,245,645	-0.76(-5.33%)
Apr 28, 2022	13.88	14.41	13.12	14.25	865,213	+0.53(+3.86%)
Apr 27, 2022	13.60	13.86	13.26	13.72	1,000,703	+0.17(+1.25%)
Apr 26, 2022	13.56	13.95	13.35	13.55	1,301,261	+0.04(+0.30%)
Apr 25, 2022	13.64	13.88	12.59	13.51	1,782,685	-0.85(-5.92%)
Apr 22, 2022	15.55	15.90	14.23	14.36	2,264,137	-1.39(-8.83%)
Apr 21, 2022	16.27	17.19	15.46	15.75	2,428,624	-0.19(-1.19%)
Apr 20, 2022	15.15	16.24	14.75	15.94	1,575,943	+1.04(+6.98%)
Apr 19, 2022	14.46	15.05	14.21	14.90	1,194,620	+0.28(+1.92%)
Apr 18, 2022	14.18	14.87	13.90	14.62	1,173,553	+0.86(+6.25%)
Apr 14, 2022	13.63	13.92	13.30	13.76	886,067	-0.21(-1.50%)
Apr 13, 2022	13.66	14.06	13.38	13.97	823,023	+0.50(+3.71%)
Apr 12, 2022	13.51	14.14	13.40	13.47	992,742	+0.22(+1.66%)
Apr 11, 2022	13.82	13.82	13.15	13.25	1,068,844	-0.80(-5.69%)
Apr 08, 2022	13.63	14.20	13.51	14.05	643,826	+0.42(+3.08%)
Apr 07, 2022	13.90	14.21	13.27	13.63	747,459	-0.16(-1.16%)
Apr 06, 2022	14.11	14.55	13.67	13.79	1,048,035	-0.14(-1.01%)
Apr 05, 2022	14.27	14.61	13.90	13.93	606,183	-0.18(-1.28%)
Apr 04, 2022	13.44	14.12	13.36	14.11	862,638	+0.95(+7.22%)
Apr 01, 2022	12.63	13.20	12.60	13.16	570,374	+0.53(+4.20%)
Mar 31, 2022	12.96	13.36	12.63	12.63	1,083,273	-0.64(-4.82%)
Mar 30, 2022	13.39	13.83	13.23	13.27	392,750	+0.10(+0.76%)
Mar 29, 2022	12.91	13.22	12.55	13.17	727,204	-0.32(-2.37%)
Mar 28, 2022	13.75	13.75	13.19	13.49	824,748	-0.62(-4.39%)
Mar 25, 2022	13.24	14.12	13.09	14.11	787,472	+1.00(+7.63%)
Mar 24, 2022	13.32	13.39	13.03	13.11	405,677	-0.10(-0.76%)
Mar 23, 2022	13.10	13.51	12.95	13.21	855,117	+0.40(+3.12%)
Mar 22, 2022	12.50	12.81	12.19	12.81	1,071,833	+0.23(+1.83%)
Mar 21, 2022	12.49	12.92	12.45	12.58	1,194,415	+0.48(+3.97%)
Mar 18, 2022	12.65	12.74	12.01	12.10	1,422,310	-0.54(-4.27%)
Mar 17, 2022	12.31	12.98	12.29	12.64	987,033	+0.37(+3.02%)
Mar 16, 2022	12.21	12.51	11.90	12.27	840,865	+0.00(+0.00%)
Mar 15, 2022	11.42	12.32	11.36	12.27	604,799	+0.27(+2.25%)
Mar 14, 2022	12.52	12.52	11.63	12.00	958,645	-0.59(-4.69%)
Mar 11, 2022	13.06	13.20	12.51	12.59	783,983	-0.65(-4.91%)
Mar 10, 2022	14.41	14.44	13.05	13.24	1,227,808	-0.34(-2.50%)
Mar 09, 2022	13.40	13.59	12.77	13.58	1,232,341	-0.67(-4.70%)
Mar 08, 2022	14.49	14.90	13.43	14.25	1,140,496	+0.10(+0.71%)
Mar 07, 2022	14.06	14.67	13.57	14.15	1,298,249	+0.38(+2.76%)
Mar 04, 2022	13.32	13.77	12.99	13.77	1,230,256	+0.44(+3.30%)
Mar 03, 2022	13.52	13.52	12.95	13.33	965,691	-0.33(-2.42%)
Mar 02, 2022	13.77	13.99	13.49	13.66	989,798	+0.32(+2.40%)

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.