Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.36	15.46	14.96	15.08	33,294	-0.24(-1.54%)
May 27, 2022	14.62	15.34	14.62	15.32	13,996	+0.85(+5.84%)
May 26, 2022	14.06	14.58	14.00	14.47	11,973	+0.44(+3.15%)
May 25, 2022	13.66	14.09	13.66	14.03	9,239	+0.32(+2.37%)
May 24, 2022	14.07	14.07	13.56	13.71	13,707	-0.61(-4.25%)
May 23, 2022	14.47	14.47	13.98	14.32	10,072	+0.03(+0.21%)
May 20, 2022	14.78	14.78	13.76	14.29	23,445	-0.24(-1.62%)
May 19, 2022	14.13	14.76	14.13	14.52	18,015	+0.30(+2.14%)
May 18, 2022	14.41	14.88	14.12	14.22	25,247	-0.47(-3.21%)
May 17, 2022	14.52	14.69	14.18	14.69	10,258	+0.70(+4.99%)
May 16, 2022	14.16	14.41	13.95	13.99	13,638	-0.26(-1.79%)
May 13, 2022	13.53	14.32	13.51	14.25	20,234	+1.15(+8.78%)
May 12, 2022	12.41	13.27	12.36	13.10	95,719	+0.43(+3.41%)
May 11, 2022	13.49	13.65	12.62	12.66	26,931	-1.07(-7.80%)
May 10, 2022	14.23	14.26	13.34	13.74	34,457	-0.21(-1.48%)
May 09, 2022	14.93	14.93	13.88	13.94	37,793	-1.35(-8.80%)
May 06, 2022	15.58	15.58	14.88	15.29	25,821	-0.41(-2.63%)
May 05, 2022	16.59	16.69	15.46	15.70	92,071	-1.12(-6.66%)
May 04, 2022	16.21	16.82	15.72	16.82	51,689	+0.64(+3.95%)
May 03, 2022	16.20	16.24	15.96	16.18	12,719	-0.05(-0.30%)
May 02, 2022	15.60	16.23	15.59	16.23	24,212	+0.60(+3.83%)
Apr 29, 2022	16.02	16.61	15.62	15.63	39,714	-0.47(-2.93%)
Apr 28, 2022	15.90	16.19	15.31	16.10	27,209	+0.44(+2.82%)
Apr 27, 2022	15.83	16.12	15.60	15.66	39,754	-0.18(-1.12%)
Apr 26, 2022	16.59	16.59	15.83	15.84	19,008	-0.89(-5.34%)
Apr 25, 2022	16.05	16.73	16.05	16.73	28,915	+0.47(+2.90%)
Apr 22, 2022	16.49	16.82	16.17	16.26	32,568	-0.24(-1.43%)
Apr 21, 2022	17.47	17.63	16.41	16.50	25,277	-0.68(-3.95%)
Apr 20, 2022	17.61	17.61	17.17	17.17	45,374	-0.36(-2.07%)
Apr 19, 2022	17.11	17.72	17.01	17.54	30,845	+0.40(+2.35%)
Apr 18, 2022	17.53	17.53	16.96	17.14	66,419	-0.51(-2.90%)
Apr 14, 2022	18.25	18.25	17.62	17.65	14,666	-0.56(-3.08%)
Apr 13, 2022	17.75	18.24	17.67	18.21	22,292	+0.51(+2.89%)
Apr 12, 2022	18.19	18.49	17.62	17.70	21,613	-0.09(-0.50%)
Apr 11, 2022	17.81	18.12	17.56	17.78	29,494	-0.28(-1.52%)
Apr 08, 2022	18.59	18.59	18.01	18.06	23,827	-0.62(-3.31%)
Apr 07, 2022	18.95	18.95	18.24	18.68	35,908	-0.37(-1.96%)
Apr 06, 2022	19.46	19.48	18.76	19.05	27,054	-0.78(-3.91%)
Apr 05, 2022	20.62	20.62	19.78	19.83	22,610	-0.84(-4.09%)
Apr 04, 2022	19.95	20.72	19.95	20.67	45,819	+0.93(+4.73%)
Apr 01, 2022	19.79	19.97	19.49	19.74	17,070	+0.07(+0.35%)
Mar 31, 2022	20.21	20.21	19.66	19.67	15,294	-0.50(-2.48%)
Mar 30, 2022	20.65	20.88	20.04	20.17	31,656	-0.63(-3.02%)
Mar 29, 2022	20.11	20.91	20.08	20.80	43,504	+1.01(+5.11%)
Mar 28, 2022	19.78	20.00	19.23	19.79	16,740	+0.16(+0.80%)
Mar 25, 2022	20.27	20.27	19.42	19.63	46,735	-0.63(-3.10%)
Mar 24, 2022	20.26	20.27	19.74	20.26	18,015	+0.31(+1.58%)
Mar 23, 2022	19.89	20.51	19.62	19.95	12,706	-0.20(-0.98%)
Mar 22, 2022	19.67	20.25	19.51	20.14	40,083	+0.67(+3.43%)
Mar 21, 2022	19.75	19.91	19.23	19.47	28,409	-0.26(-1.29%)
Mar 18, 2022	18.85	19.85	18.85	19.73	122,013	+0.74(+3.88%)
Mar 17, 2022	17.84	18.99	17.80	18.99	28,893	+0.92(+5.11%)
Mar 16, 2022	17.18	18.09	17.12	18.07	36,802	+1.35(+8.05%)
Mar 15, 2022	16.24	16.74	16.02	16.72	27,651	+0.54(+3.34%)
Mar 14, 2022	17.18	17.18	16.10	16.18	37,577	-1.06(-6.15%)
Mar 11, 2022	18.26	18.26	17.21	17.24	50,855	-0.88(-4.88%)
Mar 10, 2022	18.14	18.14	17.69	18.13	27,222	-0.34(-1.86%)
Mar 09, 2022	18.33	18.65	18.25	18.47	90,192	+0.76(+4.27%)
Mar 08, 2022	17.34	18.29	16.95	17.71	31,004	+0.42(+2.44%)
Mar 07, 2022	17.50	17.96	17.29	17.29	33,367	-0.29(-1.68%)
Mar 04, 2022	18.18	18.42	17.49	17.59	28,776	-0.86(-4.69%)
Mar 03, 2022	19.35	19.35	18.34	18.45	29,608	-0.63(-3.30%)
Mar 02, 2022	19.15	19.16	18.73	19.08	19,043	-0.02(-0.10%)

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.