Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.83	20.27	17.32	18.18	3,785,386	-0.86(-4.54%)
May 27, 2022	18.82	19.46	18.52	19.04	1,613,290	+0.12(+0.65%)
May 26, 2022	18.43	19.08	18.08	18.92	1,439,228	+0.73(+3.98%)
May 25, 2022	16.81	18.37	16.80	18.19	2,156,657	+1.74(+10.54%)
May 24, 2022	15.75	16.56	15.63	16.46	974,304	+0.44(+2.74%)
May 23, 2022	15.62	16.23	15.36	16.02	1,125,515	+0.66(+4.27%)
May 20, 2022	15.46	15.71	14.89	15.36	782,021	+0.08(+0.50%)
May 19, 2022	14.75	15.76	14.73	15.29	805,234	-0.03(-0.20%)
May 18, 2022	16.02	16.15	14.92	15.32	952,239	-0.69(-4.29%)
May 17, 2022	15.01	16.12	15.01	16.00	999,422	+1.31(+8.92%)
May 16, 2022	14.21	15.15	14.21	14.69	1,001,713	+0.55(+3.87%)
May 13, 2022	14.09	14.52	13.93	14.14	896,660	+0.44(+3.21%)
May 12, 2022	13.64	13.76	13.11	13.70	811,793	-0.09(-0.67%)
May 11, 2022	13.93	14.80	13.50	13.80	1,099,407	+0.42(+3.11%)
May 10, 2022	13.69	14.02	12.75	13.38	1,331,203	-0.16(-1.20%)
May 09, 2022	14.81	14.81	13.34	13.54	1,463,956	-1.77(-11.58%)
May 06, 2022	15.80	16.03	15.02	15.32	962,246	-0.31(-1.97%)
May 05, 2022	16.08	16.40	14.78	15.63	1,519,955	-0.15(-0.93%)
May 04, 2022	15.96	16.06	14.82	15.77	1,272,634	+0.32(+2.10%)
May 03, 2022	14.24	15.50	14.24	15.45	1,085,569	+1.26(+8.92%)
May 02, 2022	14.01	14.34	13.50	14.18	1,072,555	-0.14(-0.97%)
Apr 29, 2022	14.78	15.15	14.21	14.32	664,401	-0.33(-2.26%)
Apr 28, 2022	14.06	14.81	13.59	14.65	757,348	+0.66(+4.74%)
Apr 27, 2022	13.37	14.25	13.20	13.99	842,480	+0.60(+4.49%)
Apr 26, 2022	13.54	14.01	13.29	13.39	853,279	+0.01(+0.06%)
Apr 25, 2022	13.15	13.56	12.51	13.38	1,191,741	-0.34(-2.47%)
Apr 22, 2022	14.35	14.94	13.51	13.72	1,011,598	-0.86(-5.87%)
Apr 21, 2022	15.71	15.75	14.40	14.58	1,034,208	-0.99(-6.39%)
Apr 20, 2022	14.92	15.64	14.70	15.57	843,270	+0.81(+5.49%)
Apr 19, 2022	14.88	14.88	14.10	14.76	1,541,095	-0.50(-3.28%)
Apr 18, 2022	14.77	15.81	14.68	15.26	1,621,635	+0.76(+5.21%)
Apr 14, 2022	14.56	14.82	14.29	14.51	1,046,328	+0.04(+0.27%)
Apr 13, 2022	13.81	14.49	13.62	14.47	1,452,289	+0.99(+7.32%)
Apr 12, 2022	13.30	14.18	13.29	13.48	1,676,808	+0.54(+4.17%)
Apr 11, 2022	13.20	13.24	12.78	12.94	744,139	-0.49(-3.62%)
Apr 08, 2022	12.95	13.64	12.95	13.43	1,215,025	+0.59(+4.57%)
Apr 07, 2022	12.56	12.90	12.36	12.84	891,790	+0.47(+3.80%)
Apr 06, 2022	12.64	13.06	12.32	12.37	1,027,561	-0.11(-0.87%)
Apr 05, 2022	13.14	13.32	12.43	12.48	1,113,113	-0.49(-3.81%)
Apr 04, 2022	13.10	13.37	12.72	12.97	802,142	+0.04(+0.30%)
Apr 01, 2022	12.19	12.97	12.15	12.93	939,251	+0.58(+4.68%)
Mar 31, 2022	12.30	12.92	12.07	12.36	1,333,488	-0.07(-0.56%)
Mar 30, 2022	12.86	13.38	12.39	12.42	1,256,875	-0.32(-2.48%)
Mar 29, 2022	12.43	12.77	12.13	12.74	1,026,593	-0.24(-1.84%)
Mar 28, 2022	12.86	13.13	12.66	12.98	1,054,147	-0.28(-2.09%)
Mar 25, 2022	12.51	13.44	12.39	13.26	1,651,005	+0.76(+6.11%)
Mar 24, 2022	12.29	12.69	11.96	12.49	1,441,046	+0.29(+2.40%)
Mar 23, 2022	11.83	12.45	11.82	12.20	1,712,117	+0.59(+5.12%)
Mar 22, 2022	11.58	12.05	11.28	11.61	1,290,562	+0.04(+0.33%)
Mar 21, 2022	11.25	12.07	11.25	11.57	2,232,718	+0.62(+5.63%)
Mar 18, 2022	11.29	11.72	10.94	10.95	1,624,034	-0.32(-2.81%)
Mar 17, 2022	11.35	11.68	11.13	11.27	1,093,000	+0.47(+4.36%)
Mar 16, 2022	10.57	10.87	10.20	10.80	1,308,429	+0.38(+3.63%)
Mar 15, 2022	10.93	11.09	10.24	10.42	2,914,796	-1.15(-9.93%)
Mar 14, 2022	12.24	12.35	11.34	11.57	1,946,138	-0.87(-7.01%)
Mar 11, 2022	12.12	13.15	12.11	12.44	2,099,479	+0.16(+1.32%)
Mar 10, 2022	11.67	12.46	11.54	12.28	2,851,426	+0.56(+4.81%)
Mar 09, 2022	11.11	11.76	10.80	11.72	1,298,532	-0.06(-0.52%)
Mar 08, 2022	12.30	12.52	11.11	11.78	1,527,302	-0.25(-2.05%)
Mar 07, 2022	12.08	13.02	11.06	12.02	2,225,833	-0.05(-0.38%)
Mar 04, 2022	10.91	12.13	10.84	12.07	2,042,397	+1.11(+10.13%)
Mar 03, 2022	10.57	11.05	10.46	10.96	903,000	+0.24(+2.23%)
Mar 02, 2022	11.03	11.12	10.61	10.72	884,722	-0.05(-0.50%)

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.