Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.400	9.630	9.050	9.390	1,018,473	+0.01(+0.11%)
May 27, 2022	9.370	9.550	8.680	9.380	2,452,283	-0.30(-3.10%)
May 26, 2022	10.13	10.13	9.340	9.680	1,159,345	-0.35(-3.49%)
May 25, 2022	10.12	10.52	10.02	10.03	695,270	-0.35(-3.37%)
May 24, 2022	11.07	11.07	10.15	10.38	639,791	-0.76(-6.82%)
May 23, 2022	11.60	11.60	10.99	11.14	362,907	-0.09(-0.80%)
May 20, 2022	11.86	12.03	11.05	11.23	520,875	-0.47(-4.02%)
May 19, 2022	11.73	12.08	11.53	11.70	645,474	-0.17(-1.43%)
May 18, 2022	11.37	12.03	11.37	11.87	422,624	+0.15(+1.28%)
May 17, 2022	10.99	11.72	10.88	11.72	513,142	+1.09(+10.25%)
May 16, 2022	10.84	11.09	10.52	10.63	525,649	-0.31(-2.83%)
May 13, 2022	10.68	10.96	10.56	10.94	464,108	+0.41(+3.89%)
May 12, 2022	10.23	10.89	9.980	10.53	858,672	+0.29(+2.83%)
May 11, 2022	11.63	11.63	10.23	10.24	873,159	-1.32(-11.42%)
May 10, 2022	12.36	12.47	11.53	11.56	1,065,636	-0.62(-5.09%)
May 09, 2022	12.16	12.61	12.04	12.18	888,738	-0.24(-1.93%)
May 06, 2022	12.54	12.59	11.96	12.42	746,224	-0.08(-0.64%)
May 05, 2022	12.67	12.81	12.08	12.50	1,162,616	-0.43(-3.33%)
May 04, 2022	13.25	13.25	12.35	12.93	949,101	-0.32(-2.42%)
May 03, 2022	12.75	14.30	12.61	13.25	1,227,527	+0.40(+3.11%)
May 02, 2022	12.67	12.99	12.46	12.85	544,741	+0.28(+2.23%)
Apr 29, 2022	12.61	12.97	12.29	12.57	928,524	-0.19(-1.49%)
Apr 28, 2022	13.04	13.12	12.33	12.76	660,386	-0.21(-1.62%)
Apr 27, 2022	12.97	13.22	12.78	12.97	627,883	-0.09(-0.69%)
Apr 26, 2022	13.31	13.45	13.01	13.06	671,820	-0.09(-0.68%)
Apr 25, 2022	12.76	13.20	12.71	13.15	565,215	+0.39(+3.06%)
Apr 22, 2022	12.95	13.00	12.49	12.76	623,937	-0.28(-2.15%)
Apr 21, 2022	13.47	13.48	12.91	13.04	490,909	-0.22(-1.66%)
Apr 20, 2022	13.67	13.68	12.41	13.26	1,074,990	-0.55(-3.98%)
Apr 19, 2022	13.87	14.05	13.67	13.81	433,923	+0.02(+0.15%)
Apr 18, 2022	13.81	14.06	13.66	13.79	243,414	-0.12(-0.86%)
Apr 14, 2022	14.45	14.51	13.86	13.91	335,597	-0.50(-3.47%)
Apr 13, 2022	14.23	14.53	14.10	14.41	574,432	+0.14(+0.98%)
Apr 12, 2022	14.47	14.91	14.26	14.27	874,266	+0.01(+0.07%)
Apr 11, 2022	14.51	14.62	14.07	14.26	751,129	-0.43(-2.93%)
Apr 08, 2022	14.80	14.85	14.51	14.69	575,873	+0.01(+0.07%)
Apr 07, 2022	14.71	14.71	14.30	14.68	515,862	-0.07(-0.47%)
Apr 06, 2022	14.59	14.83	14.20	14.75	740,107	-0.08(-0.54%)
Apr 05, 2022	15.22	15.46	14.69	14.83	562,015	-0.47(-3.07%)
Apr 04, 2022	15.01	15.36	14.90	15.30	439,538	+0.15(+0.99%)
Apr 01, 2022	15.14	15.17	14.53	15.15	575,028	+0.12(+0.80%)
Mar 31, 2022	14.84	15.19	14.78	15.03	436,904	+0.00(+0.00%)
Mar 30, 2022	15.22	15.40	14.94	15.03	484,939	-0.20(-1.31%)
Mar 29, 2022	15.21	15.46	15.02	15.23	732,623	+0.30(+2.01%)
Mar 28, 2022	14.95	15.13	14.64	14.93	418,191	-0.17(-1.13%)
Mar 25, 2022	14.97	15.24	14.89	15.10	283,461	+0.23(+1.55%)
Mar 24, 2022	14.86	14.91	14.61	14.87	412,569	-0.03(-0.20%)
Mar 23, 2022	14.87	15.08	14.69	14.90	413,750	-0.02(-0.13%)
Mar 22, 2022	15.15	15.19	14.77	14.92	465,804	-0.15(-1.00%)
Mar 21, 2022	14.81	15.19	14.70	15.07	677,160	+0.24(+1.62%)
Mar 18, 2022	15.04	15.09	14.58	14.83	897,914	-0.15(-1.00%)
Mar 17, 2022	14.53	14.98	14.53	14.98	386,086	+0.27(+1.84%)
Mar 16, 2022	14.60	14.84	14.28	14.71	420,854	+0.29(+2.01%)
Mar 15, 2022	14.30	14.59	14.11	14.42	293,933	+0.25(+1.76%)
Mar 14, 2022	14.38	14.50	14.01	14.17	356,852	-0.19(-1.32%)
Mar 11, 2022	14.40	14.56	14.23	14.36	288,638	+0.13(+0.91%)
Mar 10, 2022	14.15	14.31	13.98	14.23	273,843	-0.21(-1.45%)
Mar 09, 2022	14.22	14.72	14.10	14.44	422,181	+0.49(+3.51%)
Mar 08, 2022	14.03	14.35	13.80	13.95	634,115	+0.03(+0.22%)
Mar 07, 2022	13.96	14.15	13.80	13.92	493,983	+0.16(+1.16%)
Mar 04, 2022	14.10	14.20	13.58	13.76	591,073	-0.53(-3.71%)
Mar 03, 2022	14.46	14.55	13.96	14.29	446,776	-0.09(-0.63%)
Mar 02, 2022	14.23	14.44	13.87	14.38	891,305	+0.31(+2.20%)

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.