Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.30	13.68	13.13	13.62	37,454	+0.33(+2.50%)
May 27, 2022	13.47	13.47	13.13	13.29	20,149	-0.01(-0.09%)
May 26, 2022	12.99	13.37	12.75	13.30	38,731	+0.36(+2.78%)
May 25, 2022	12.89	12.95	12.70	12.94	10,264	+0.10(+0.78%)
May 24, 2022	12.52	12.95	12.52	12.84	16,844	+0.24(+1.90%)
May 23, 2022	12.54	12.93	12.41	12.60	21,115	+0.15(+1.20%)
May 20, 2022	12.96	12.96	12.26	12.45	17,039	-0.40(-3.11%)
May 19, 2022	12.98	13.09	12.76	12.85	25,134	+0.00(+0.00%)
May 18, 2022	12.49	12.99	12.49	12.85	25,447	+0.33(+2.64%)
May 17, 2022	12.72	12.74	12.40	12.52	18,296	+0.12(+0.97%)
May 16, 2022	12.61	12.67	12.35	12.40	15,912	-0.39(-3.05%)
May 13, 2022	12.49	12.91	12.25	12.79	31,894	+0.35(+2.81%)
May 12, 2022	12.21	12.89	11.71	12.44	32,337	+0.29(+2.39%)
May 11, 2022	12.23	12.81	12.15	12.15	43,367	-0.17(-1.38%)
May 10, 2022	12.56	12.75	12.00	12.32	32,914	-0.29(-2.30%)
May 09, 2022	13.01	13.23	12.51	12.61	45,061	-0.67(-5.05%)
May 06, 2022	13.42	13.55	13.01	13.28	20,657	+0.02(+0.15%)
May 05, 2022	14.05	14.05	13.25	13.26	26,309	-0.76(-5.42%)
May 04, 2022	13.96	14.04	13.71	14.02	25,330	+0.14(+1.01%)
May 03, 2022	13.54	14.00	13.52	13.88	36,657	+0.27(+1.98%)
May 02, 2022	13.58	13.83	13.45	13.61	33,523	-0.40(-2.86%)
Apr 29, 2022	15.10	15.10	13.90	14.01	43,471	-0.99(-6.60%)
Apr 28, 2022	14.30	15.02	14.12	15.00	33,405	+0.85(+6.01%)
Apr 27, 2022	14.29	14.41	14.09	14.15	15,262	-0.13(-0.91%)
Apr 26, 2022	14.72	14.72	14.28	14.28	23,834	-0.44(-2.99%)
Apr 25, 2022	15.10	15.12	14.22	14.72	82,220	-0.72(-4.66%)
Apr 22, 2022	15.62	16.02	15.20	15.44	40,126	-0.46(-2.89%)
Apr 21, 2022	16.92	16.92	15.61	15.90	57,267	-1.19(-6.96%)
Apr 20, 2022	16.69	17.17	16.50	17.09	27,767	+0.26(+1.54%)
Apr 19, 2022	17.11	17.42	16.66	16.83	38,755	-0.33(-1.92%)
Apr 18, 2022	18.05	18.23	16.93	17.16	87,350	-0.77(-4.29%)
Apr 14, 2022	17.15	17.97	16.80	17.93	59,999	+0.64(+3.70%)
Apr 13, 2022	16.38	17.29	16.38	17.29	94,743	+0.94(+5.75%)
Apr 12, 2022	15.62	16.40	15.61	16.35	71,528	+0.82(+5.28%)
Apr 11, 2022	15.23	15.61	14.98	15.53	41,395	-0.09(-0.58%)
Apr 08, 2022	15.25	15.78	14.86	15.62	59,800	+0.48(+3.17%)
Apr 07, 2022	14.74	15.20	14.65	15.14	10,989	+0.45(+3.06%)
Apr 06, 2022	14.75	14.97	14.61	14.69	22,857	-0.05(-0.34%)
Apr 05, 2022	14.73	14.93	14.60	14.74	19,740	+0.15(+1.03%)
Apr 04, 2022	15.23	15.30	14.55	14.59	42,321	-0.64(-4.23%)
Apr 01, 2022	15.20	15.30	14.83	15.23	35,188	+0.02(+0.16%)
Mar 31, 2022	14.60	15.21	14.59	15.21	26,124	+0.60(+4.11%)
Mar 30, 2022	14.92	15.19	14.55	14.61	27,480	-0.39(-2.60%)
Mar 29, 2022	14.97	15.15	14.52	15.00	39,812	-0.02(-0.13%)
Mar 28, 2022	14.98	15.05	14.40	15.02	69,740	+0.19(+1.28%)
Mar 25, 2022	15.79	15.81	14.66	14.83	60,109	-1.17(-7.31%)
Mar 24, 2022	14.75	16.46	14.55	16.00	113,712	+1.28(+8.70%)
Mar 23, 2022	14.47	14.72	14.40	14.72	35,950	+0.32(+2.22%)
Mar 22, 2022	14.78	14.78	14.14	14.40	34,868	-0.16(-1.10%)
Mar 21, 2022	13.91	14.71	13.78	14.56	125,967	+0.60(+4.30%)
Mar 18, 2022	13.93	13.99	13.66	13.96	61,743	+0.16(+1.16%)
Mar 17, 2022	13.49	13.97	13.28	13.80	60,990	+0.45(+3.37%)
Mar 16, 2022	13.27	13.49	13.20	13.35	25,596	+0.05(+0.38%)
Mar 15, 2022	13.31	13.55	13.20	13.30	37,290	-0.10(-0.75%)
Mar 14, 2022	13.54	13.61	13.09	13.40	62,031	-0.19(-1.40%)
Mar 11, 2022	13.44	13.70	13.28	13.59	38,656	+0.05(+0.37%)
Mar 10, 2022	13.53	13.59	13.27	13.54	29,570	+0.15(+1.12%)
Mar 09, 2022	13.20	13.60	13.15	13.39	52,298	-0.21(-1.54%)
Mar 08, 2022	13.40	13.79	13.24	13.60	87,510	+0.20(+1.49%)
Mar 07, 2022	13.00	13.40	12.75	13.40	62,051	+0.69(+5.43%)
Mar 04, 2022	12.98	13.08	12.59	12.71	42,897	-0.18(-1.40%)
Mar 03, 2022	12.50	12.90	12.26	12.89	54,816	+0.39(+3.12%)
Mar 02, 2022	12.06	12.50	12.06	12.50	28,579	+0.21(+1.71%)

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.