Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.94	12.60	11.94	12.11	366,489	+0.09(+0.75%)
May 27, 2022	11.63	12.09	11.10	12.02	293,752	+0.46(+3.98%)
May 26, 2022	12.19	12.19	11.44	11.56	232,535	-0.53(-4.38%)
May 25, 2022	12.29	12.50	11.93	12.09	137,281	-0.34(-2.74%)
May 24, 2022	13.08	13.16	12.25	12.43	199,002	-0.85(-6.40%)
May 23, 2022	14.14	14.60	13.16	13.28	109,884	-0.85(-6.02%)
May 20, 2022	13.80	14.21	13.29	14.13	465,518	+0.48(+3.52%)
May 19, 2022	14.17	14.44	13.06	13.65	508,211	-0.55(-3.87%)
May 18, 2022	15.35	15.84	13.68	14.20	240,727	-1.62(-10.24%)
May 17, 2022	16.20	16.68	15.68	15.82	246,178	-0.08(-0.50%)
May 16, 2022	14.91	16.09	14.55	15.90	514,656	+1.01(+6.78%)
May 13, 2022	14.26	15.48	13.77	14.89	375,041	+1.17(+8.53%)
May 12, 2022	12.74	14.32	12.74	13.72	314,568	+0.77(+5.95%)
May 11, 2022	13.51	14.05	12.68	12.95	405,525	-0.75(-5.47%)
May 10, 2022	13.24	14.11	12.61	13.70	544,813	+1.01(+7.96%)
May 09, 2022	13.61	13.61	12.59	12.69	962,452	-0.77(-5.72%)
May 06, 2022	13.84	13.84	12.97	13.46	178,330	-0.60(-4.27%)
May 05, 2022	14.87	15.06	13.68	14.06	197,155	-1.11(-7.32%)
May 04, 2022	14.71	15.34	13.65	15.17	174,040	+0.41(+2.78%)
May 03, 2022	14.88	16.17	14.41	14.76	264,300	-0.23(-1.53%)
May 02, 2022	14.35	15.28	14.07	14.99	173,031	+0.55(+3.81%)
Apr 29, 2022	15.31	15.88	14.23	14.44	218,086	-1.05(-6.78%)
Apr 28, 2022	15.68	16.25	14.20	15.49	192,116	-0.02(-0.13%)
Apr 27, 2022	16.00	16.55	15.38	15.51	123,545	-0.56(-3.48%)
Apr 26, 2022	17.06	17.29	16.06	16.07	151,743	-1.36(-7.80%)
Apr 25, 2022	17.01	17.92	16.80	17.43	154,252	+0.27(+1.57%)
Apr 22, 2022	17.47	17.72	17.11	17.16	156,194	-0.45(-2.56%)
Apr 21, 2022	18.58	18.58	17.21	17.61	120,334	-0.71(-3.88%)
Apr 20, 2022	19.15	19.15	18.07	18.32	115,118	-0.49(-2.60%)
Apr 19, 2022	19.20	19.32	18.13	18.81	242,784	-0.07(-0.37%)
Apr 18, 2022	20.23	20.30	18.75	18.88	335,250	-1.46(-7.18%)
Apr 14, 2022	23.13	23.15	20.10	20.34	153,357	-2.78(-12.02%)
Apr 13, 2022	22.69	23.43	22.60	23.12	181,314	+0.46(+2.03%)
Apr 12, 2022	23.24	23.31	22.38	22.66	224,051	-0.15(-0.66%)
Apr 11, 2022	22.42	23.13	21.98	22.81	231,279	+0.00(+0.00%)
Apr 08, 2022	22.86	23.23	22.66	22.81	255,130	-0.31(-1.34%)
Apr 07, 2022	23.58	23.91	23.00	23.12	134,808	-0.63(-2.65%)
Apr 06, 2022	23.42	24.01	22.88	23.75	316,700	-0.18(-0.75%)
Apr 05, 2022	23.47	24.97	23.47	23.93	375,721	+0.57(+2.44%)
Apr 04, 2022	22.07	23.57	21.93	23.36	475,813	+1.55(+7.11%)
Apr 01, 2022	21.22	21.87	20.94	21.81	385,763	+0.76(+3.61%)
Mar 31, 2022	22.30	22.34	20.44	21.05	623,797	-1.13(-5.09%)
Mar 30, 2022	23.00	23.77	22.10	22.18	170,017	-1.15(-4.93%)
Mar 29, 2022	22.50	23.37	22.10	23.33	651,015	+1.13(+5.09%)
Mar 28, 2022	22.71	23.70	21.71	22.20	534,174	-0.78(-3.39%)
Mar 25, 2022	23.88	24.29	22.82	22.98	291,533	-0.64(-2.71%)
Mar 24, 2022	24.20	24.23	22.92	23.62	283,082	-0.35(-1.46%)
Mar 23, 2022	24.62	24.95	23.86	23.97	250,051	-0.96(-3.85%)
Mar 22, 2022	24.00	25.44	23.68	24.93	335,841	+0.87(+3.62%)
Mar 21, 2022	25.84	26.00	23.97	24.06	294,771	-2.04(-7.82%)
Mar 18, 2022	23.43	26.60	23.43	26.10	551,668	+2.71(+11.59%)
Mar 17, 2022	21.13	23.46	21.12	23.39	176,471	+2.14(+10.07%)
Mar 16, 2022	20.66	21.35	19.98	21.25	1,456,928	+0.91(+4.47%)
Mar 15, 2022	19.62	20.56	19.37	20.34	118,889	+0.85(+4.36%)
Mar 14, 2022	20.67	20.67	19.06	19.49	615,208	-0.95(-4.65%)
Mar 11, 2022	20.50	21.14	19.99	20.44	137,927	-0.15(-0.73%)
Mar 10, 2022	20.67	20.78	19.73	20.59	104,964	-0.19(-0.91%)
Mar 09, 2022	19.83	21.09	19.83	20.78	194,459	+1.13(+5.75%)
Mar 08, 2022	19.63	20.22	18.86	19.65	95,014	-0.06(-0.30%)
Mar 07, 2022	19.05	19.83	19.02	19.71	666,627	+0.56(+2.92%)
Mar 04, 2022	19.06	19.44	18.82	19.15	323,158	-0.05(-0.26%)
Mar 03, 2022	20.15	20.15	19.02	19.20	160,646	-0.69(-3.47%)
Mar 02, 2022	20.00	20.15	19.60	19.89	206,827	+0.13(+0.66%)

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.