Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.56	11.69	10.91	11.25	2,455,188	-0.25(-2.17%)
May 27, 2022	11.08	11.64	11.08	11.50	1,036,661	+0.49(+4.45%)
May 26, 2022	10.60	11.40	10.52	11.01	1,082,553	+0.25(+2.32%)
May 25, 2022	9.710	10.77	9.710	10.76	1,540,180	+1.05(+10.81%)
May 24, 2022	10.16	10.16	9.560	9.710	1,765,499	-0.64(-6.18%)
May 23, 2022	10.67	10.73	10.00	10.35	809,396	-0.34(-3.18%)
May 20, 2022	10.82	11.34	10.34	10.69	1,342,329	+0.03(+0.28%)
May 19, 2022	10.19	10.95	10.19	10.66	1,250,733	+0.57(+5.65%)
May 18, 2022	10.40	10.65	9.800	10.09	1,443,294	-0.60(-5.61%)
May 17, 2022	10.69	11.11	10.02	10.69	923,526	+0.30(+2.89%)
May 16, 2022	11.06	11.27	10.25	10.39	1,723,795	-0.80(-7.15%)
May 13, 2022	10.33	11.43	10.32	11.19	2,181,243	+1.15(+11.45%)
May 12, 2022	8.940	10.07	8.720	10.04	1,376,096	+0.84(+9.13%)
May 11, 2022	9.400	9.740	9.033	9.200	3,259,830	-0.34(-3.56%)
May 10, 2022	9.960	10.21	8.850	9.540	2,632,819	-0.14(-1.45%)
May 09, 2022	10.65	10.84	9.340	9.680	2,007,835	-1.37(-12.40%)
May 06, 2022	11.83	12.00	11.05	11.05	1,766,413	-0.90(-7.53%)
May 05, 2022	12.50	12.62	11.54	11.95	818,221	-0.92(-7.15%)
May 04, 2022	12.75	12.92	11.52	12.87	1,333,635	+0.21(+1.66%)
May 03, 2022	12.63	13.12	12.40	12.66	604,133	-0.08(-0.63%)
May 02, 2022	12.24	12.77	12.01	12.74	1,233,769	+0.40(+3.24%)
Apr 29, 2022	13.25	14.12	12.30	12.34	1,393,614	-0.89(-6.73%)
Apr 28, 2022	13.44	13.75	12.69	13.23	1,709,675	-0.02(-0.15%)
Apr 27, 2022	13.21	13.85	13.01	13.25	723,375	+0.16(+1.22%)
Apr 26, 2022	13.84	13.90	12.78	13.09	1,265,353	-0.77(-5.56%)
Apr 25, 2022	13.10	13.95	13.00	13.86	874,782	+0.72(+5.48%)
Apr 22, 2022	13.24	13.70	12.82	13.14	1,272,688	+0.08(+0.61%)
Apr 21, 2022	13.85	14.35	12.90	13.06	1,715,986	-0.20(-1.51%)
Apr 20, 2022	14.31	14.39	12.98	13.26	1,055,674	-0.98(-6.88%)
Apr 19, 2022	13.18	14.39	12.83	14.24	863,238	+1.06(+8.04%)
Apr 18, 2022	13.32	13.60	12.69	13.18	1,110,532	-0.13(-0.98%)
Apr 14, 2022	14.29	14.59	13.25	13.31	881,449	-1.03(-7.18%)
Apr 13, 2022	13.58	14.58	13.25	14.34	1,063,627	+0.81(+5.99%)
Apr 12, 2022	13.55	14.40	13.35	13.53	783,288	+0.19(+1.42%)
Apr 11, 2022	13.18	13.66	12.89	13.34	781,204	-0.10(-0.74%)
Apr 08, 2022	14.10	14.14	13.41	13.44	1,567,217	-0.88(-6.15%)
Apr 07, 2022	14.40	14.78	13.57	14.32	1,042,408	-0.15(-1.04%)
Apr 06, 2022	15.49	15.65	13.69	14.47	2,916,291	-1.44(-9.05%)
Apr 05, 2022	17.27	17.54	15.62	15.91	933,209	-1.46(-8.41%)
Apr 04, 2022	16.43	17.65	16.15	17.37	659,254	+1.07(+6.56%)
Apr 01, 2022	15.85	17.24	15.72	16.30	768,023	+0.28(+1.75%)
Mar 31, 2022	16.97	17.32	15.65	16.02	1,771,281	-1.18(-6.86%)
Mar 30, 2022	17.81	18.41	17.05	17.20	745,034	-0.74(-4.12%)
Mar 29, 2022	17.90	18.48	17.65	17.94	936,606	+0.04(+0.22%)
Mar 28, 2022	17.30	18.26	16.90	17.90	825,875	+0.43(+2.46%)
Mar 25, 2022	17.85	17.91	17.00	17.47	836,909	-0.47(-2.62%)
Mar 24, 2022	17.35	18.08	16.84	17.94	1,095,346	+0.32(+1.82%)
Mar 23, 2022	16.82	17.79	16.25	17.62	888,645	+0.14(+0.80%)
Mar 22, 2022	16.80	17.78	16.14	17.48	969,308	+0.94(+5.68%)
Mar 21, 2022	16.67	17.36	15.95	16.54	1,292,532	-0.27(-1.61%)
Mar 18, 2022	15.89	17.32	15.89	16.81	4,475,144	+0.29(+1.76%)
Mar 17, 2022	15.40	16.70	14.62	16.52	2,264,949	+1.36(+8.97%)
Mar 16, 2022	13.99	15.55	13.90	15.16	1,874,431	+1.47(+10.74%)
Mar 15, 2022	14.03	14.90	12.51	13.69	3,164,860	-0.30(-2.14%)
Mar 14, 2022	15.45	15.64	13.78	13.99	2,059,774	-1.16(-7.66%)
Mar 11, 2022	16.81	17.20	15.10	15.15	1,304,550	-1.70(-10.09%)
Mar 10, 2022	16.98		16.39	16.85	792,443	-0.59(-3.38%)
Mar 09, 2022	16.56	18.22	16.56	17.44	1,472,256	+1.23(+7.59%)
Mar 08, 2022	14.77	17.34	14.21	16.21	1,639,206	+1.56(+10.65%)
Mar 07, 2022	15.87	17.44	14.52	14.65	1,580,052	-0.87(-5.61%)
Mar 04, 2022	16.51	18.05	15.38	15.52	1,967,964	-1.30(-7.73%)
Mar 03, 2022	18.73	19.45	16.11	16.82	4,580,181	+0.26(+1.57%)
Mar 02, 2022	17.53	17.88	16.27	16.56	1,397,877	-0.91(-5.21%)

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.