Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.08	16.56	15.70	16.16	171,956	-0.18(-1.10%)
May 27, 2022	15.23	16.37	14.95	16.34	104,434	+1.01(+6.59%)
May 26, 2022	14.70	15.71	14.07	15.33	146,065	+0.85(+5.87%)
May 25, 2022	15.07	15.45	14.18	14.48	119,775	-0.66(-4.36%)
May 24, 2022	14.66	15.69	14.01	15.14	179,612	+0.10(+0.66%)
May 23, 2022	14.23	15.17	14.08	15.04	203,314	+1.06(+7.58%)
May 20, 2022	13.99	14.65	13.26	13.98	136,856	+0.32(+2.34%)
May 19, 2022	14.52	15.23	13.22	13.66	125,436	-1.05(-7.14%)
May 18, 2022	15.50	16.00	14.55	14.71	120,805	-1.45(-8.97%)
May 17, 2022	15.61	16.45	15.49	16.16	117,831	+1.04(+6.88%)
May 16, 2022	14.39	16.04	14.30	15.12	110,111	+0.80(+5.59%)
May 13, 2022	13.94	15.08	13.29	14.32	171,642	+0.85(+6.31%)
May 12, 2022	13.06	13.98	12.85	13.47	134,200	+0.21(+1.58%)
May 11, 2022	14.47	14.80	13.10	13.26	139,608	-1.31(-8.99%)
May 10, 2022	14.93	15.22	14.23	14.57	145,970	+0.16(+1.11%)
May 09, 2022	15.03	15.07	13.89	14.41	179,314	-0.90(-5.88%)
May 06, 2022	16.43	16.43	15.00	15.31	80,105	-1.18(-7.16%)
May 05, 2022	16.64	17.70	15.57	16.49	140,662	-0.58(-3.40%)
May 04, 2022	16.18	17.13	14.95	17.07	154,496	+1.14(+7.16%)
May 03, 2022	16.72	17.40	15.71	15.93	123,266	-0.84(-5.01%)
May 02, 2022	16.17	17.34	15.61	16.77	180,286	+0.42(+2.57%)
Apr 29, 2022	19.03	19.19	16.26	16.35	231,026	-2.89(-15.02%)
Apr 28, 2022	19.38	19.51	18.08	19.24	707,071	+0.12(+0.63%)
Apr 27, 2022	18.35	19.30	17.81	19.12	175,035	+0.97(+5.34%)
Apr 26, 2022	19.82	20.22	17.96	18.15	145,658	-1.88(-9.39%)
Apr 25, 2022	17.65	20.09	17.65	20.03	175,761	+2.18(+12.21%)
Apr 22, 2022	17.60	17.96	17.14	17.85	220,789	+0.04(+0.22%)
Apr 21, 2022	18.77	19.49	16.73	17.81	168,222	-0.78(-4.20%)
Apr 20, 2022	18.13	18.73	17.59	18.59	285,945	+0.59(+3.28%)
Apr 19, 2022	17.83	18.41	17.04	18.00	138,652	+0.30(+1.69%)
Apr 18, 2022	18.05	18.08	17.43	17.70	117,537	-0.29(-1.61%)
Apr 14, 2022	18.07	18.48	17.66	17.99	81,445	+0.03(+0.17%)
Apr 13, 2022	17.47	18.45	17.25	17.96	178,541	+0.51(+2.92%)
Apr 12, 2022	18.59	18.93	17.41	17.45	217,827	-0.70(-3.86%)
Apr 11, 2022	18.59	18.86	17.61	18.15	117,143	-0.97(-5.07%)
Apr 08, 2022	19.90	20.15	18.73	19.12	215,992	-1.00(-4.97%)
Apr 07, 2022	20.02	20.30	19.01	20.12	142,540	-0.15(-0.74%)
Apr 06, 2022	20.18	20.70	19.77	20.27	105,253	-0.23(-1.12%)
Apr 05, 2022	20.74	21.57	20.20	20.50	105,344	-0.42(-2.01%)
Apr 04, 2022	19.99	21.49	19.04	20.92	214,376	+1.15(+5.82%)
Apr 01, 2022	19.23	19.87	18.63	19.77	144,293	+0.50(+2.59%)
Mar 31, 2022	21.26	21.48	18.94	19.27	301,077	-2.19(-10.21%)
Mar 30, 2022	21.61	22.81	21.25	21.46	106,405	-0.19(-0.88%)
Mar 29, 2022	20.55	22.44	20.55	21.65	110,478	+1.31(+6.44%)
Mar 28, 2022	21.09	21.14	19.34	20.34	184,251	-1.01(-4.73%)
Mar 25, 2022	19.23	21.67	18.20	21.35	236,228	+2.23(+11.66%)
Mar 24, 2022	18.39	19.14	17.90	19.12	83,864	+0.68(+3.69%)
Mar 23, 2022	18.23	19.14	17.58	18.44	124,819	+0.13(+0.71%)
Mar 22, 2022	17.89	18.58	17.52	18.31	250,746	+0.32(+1.78%)
Mar 21, 2022	19.89	20.62	17.91	17.99	255,209	-1.95(-9.78%)
Mar 18, 2022	19.96	21.59	19.56	19.94	1,501,901	+0.00(+0.00%)
Mar 17, 2022	19.56	20.36	19.28	19.94	363,671	+0.06(+0.30%)
Mar 16, 2022	20.60	21.31	18.86	19.88	344,374	-0.19(-0.95%)
Mar 15, 2022	19.75	20.12	18.82	20.07	247,439	+0.26(+1.31%)
Mar 14, 2022	23.11	23.76	19.50	19.81	308,554	-3.66(-15.59%)
Mar 11, 2022	23.63	24.34	23.34	23.47	153,013	+0.04(+0.17%)
Mar 10, 2022	22.29	23.52	22.25	23.43	188,798	+0.65(+2.85%)
Mar 09, 2022	22.69	23.38	22.12	22.78	174,363	+0.81(+3.69%)
Mar 08, 2022	21.67	22.76	20.95	21.97	258,830	+0.29(+1.34%)
Mar 07, 2022	21.37	22.83	20.70	21.68	254,465	-0.08(-0.37%)
Mar 04, 2022	21.62	22.45	20.68	21.76	174,603	-0.16(-0.73%)
Mar 03, 2022	23.72	23.72	21.71	21.92	128,906	-1.46(-6.24%)
Mar 02, 2022	23.59	24.32	21.98	23.38	157,667	+0.14(+0.60%)

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.