Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.42	14.83	14.14	14.65	1,016,227	+0.13(+0.90%)
May 27, 2022	14.35	14.93	14.31	14.52	682,122	+0.28(+1.97%)
May 26, 2022	13.87	14.47	13.74	14.24	756,858	+0.30(+2.15%)
May 25, 2022	13.52	14.10	13.46	13.94	910,788	+0.23(+1.68%)
May 24, 2022	13.77	13.90	13.22	13.71	643,248	-0.38(-2.70%)
May 23, 2022	14.31	14.31	13.59	14.09	1,012,286	-0.11(-0.77%)
May 20, 2022	14.32	14.32	13.67	14.20	747,476	+0.28(+2.01%)
May 19, 2022	13.90	14.36	13.59	13.92	851,607	-0.10(-0.71%)
May 18, 2022	14.86	15.15	13.93	14.02	673,162	-1.11(-7.34%)
May 17, 2022	15.14	15.44	14.41	15.13	1,503,919	+0.49(+3.35%)
May 16, 2022	15.87	16.29	14.55	14.64	1,235,731	-1.49(-9.24%)
May 13, 2022	14.44	16.16	14.35	16.13	1,840,420	+2.06(+14.64%)
May 12, 2022	12.41	14.11	12.34	14.07	1,540,125	+1.46(+11.58%)
May 11, 2022	14.07	14.07	12.33	12.61	1,608,288	-0.34(-2.63%)
May 10, 2022	13.43	13.88	12.53	12.95	1,751,562	+0.00(+0.00%)
May 09, 2022	14.38	14.50	12.82	12.95	1,381,943	-1.74(-11.84%)
May 06, 2022	15.29	15.45	14.30	14.69	1,761,847	-0.81(-5.23%)
May 05, 2022	16.48	16.48	15.22	15.50	1,024,303	-1.30(-7.74%)
May 04, 2022	16.25	16.95	15.39	16.80	1,527,427	+0.67(+4.15%)
May 03, 2022	16.76	17.23	15.84	16.13	1,714,221	-0.69(-4.10%)
May 02, 2022	16.76	17.34	16.40	16.82	2,311,485	+0.18(+1.08%)
Apr 29, 2022	17.67	18.30	16.54	16.64	1,285,306	-1.16(-6.52%)
Apr 28, 2022	17.86	18.19	16.76	17.80	1,399,956	+0.14(+0.79%)
Apr 27, 2022	18.32	18.96	17.59	17.66	854,396	-0.68(-3.71%)
Apr 26, 2022	19.63	19.68	18.28	18.34	1,355,817	-1.41(-7.14%)
Apr 25, 2022	19.95	20.54	19.49	19.75	3,064,155	-0.35(-1.74%)
Apr 22, 2022	21.27	21.43	19.98	20.10	539,096	-1.43(-6.64%)
Apr 21, 2022	22.80	23.29	21.47	21.53	760,767	-0.97(-4.31%)
Apr 20, 2022	23.10	23.33	22.46	22.50	421,535	-0.57(-2.47%)
Apr 19, 2022	22.06	23.53	22.05	23.07	262,913	+0.91(+4.11%)
Apr 18, 2022	23.68	23.68	22.05	22.16	589,163	-1.65(-6.93%)
Apr 14, 2022	24.54	24.60	23.20	23.81	579,297	-0.22(-0.92%)
Apr 13, 2022	24.23	24.62	23.56	24.03	350,991	-0.24(-0.99%)
Apr 12, 2022	24.70	25.44	24.14	24.27	361,299	-0.01(-0.04%)
Apr 11, 2022	23.87	24.90	23.68	24.28	376,073	+0.19(+0.79%)
Apr 08, 2022	24.52	24.58	23.80	24.09	650,688	-0.62(-2.51%)
Apr 07, 2022	24.91	25.56	24.26	24.71	513,298	-0.34(-1.36%)
Apr 06, 2022	25.04	25.28	24.34	25.05	476,854	-0.57(-2.22%)
Apr 05, 2022	27.29	27.48	25.57	25.62	468,492	-1.64(-6.02%)
Apr 04, 2022	27.68	27.98	27.00	27.26	615,712	-0.37(-1.34%)
Apr 01, 2022	26.30	27.81	26.30	27.63	732,825	+1.50(+5.74%)
Mar 31, 2022	26.49	26.77	25.93	26.13	403,258	-0.49(-1.84%)
Mar 30, 2022	27.39	27.68	26.35	26.62	479,080	-0.71(-2.60%)
Mar 29, 2022	26.20	27.62	26.15	27.33	702,382	+1.62(+6.30%)
Mar 28, 2022	25.27	25.75	24.84	25.71	551,885	+0.63(+2.51%)
Mar 25, 2022	25.33	25.43	24.76	25.08	479,266	-0.37(-1.45%)
Mar 24, 2022	24.71	25.57	24.20	25.45	460,128	+0.70(+2.83%)
Mar 23, 2022	25.01	26.00	24.52	24.75	621,130	-0.75(-2.94%)
Mar 22, 2022	24.48	25.86	24.46	25.50	571,728	+1.11(+4.55%)
Mar 21, 2022	25.17	25.39	23.96	24.39	488,372	-0.62(-2.48%)
Mar 18, 2022	24.36	26.04	24.36	25.01	1,228,962	+0.06(+0.24%)
Mar 17, 2022	23.61	25.23	22.55	24.95	1,048,169	+2.39(+10.59%)
Mar 16, 2022	21.82	22.93	21.70	22.56	644,842	+1.19(+5.57%)
Mar 15, 2022	20.60	21.40	20.39	21.37	946,294	+0.70(+3.39%)
Mar 14, 2022	22.85	22.95	20.48	20.67	615,605	-2.18(-9.54%)
Mar 11, 2022	24.79	25.11	22.80	22.85	477,771	-1.84(-7.45%)
Mar 10, 2022	24.85	25.11	24.11	24.69	269,438	-0.88(-3.44%)
Mar 09, 2022	24.92	26.04	24.48	25.57	885,529	+1.25(+5.14%)
Mar 08, 2022	24.80	25.52	24.03	24.32	1,080,014	-0.43(-1.74%)
Mar 07, 2022	25.14	25.47	24.41	24.75	597,822	-0.44(-1.75%)
Mar 04, 2022	26.27	26.98	24.89	25.19	453,947	-1.49(-5.58%)
Mar 03, 2022	27.59	27.63	26.31	26.68	717,010	-0.86(-3.12%)
Mar 02, 2022	27.12	28.17	25.27	27.54	752,378	+0.98(+3.69%)

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.