Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.66	11.05	9.616	9.854	6,232	-0.65(-6.15%)
May 27, 2022	10.51	10.62	10.02	10.50	7,700	+0.58(+5.83%)
May 26, 2022	9.750	10.22	9.494	9.922	10,580	+0.30(+3.08%)
May 25, 2022	10.53	10.66	9.620	9.625	4,452	-0.41(-4.09%)
May 24, 2022	10.27	10.79	9.893	10.04	3,541	-0.42(-4.02%)
May 23, 2022	11.31	11.70	10.01	10.46	8,606	-0.04(-0.42%)
May 20, 2022	10.75	11.83	9.902	10.50	8,175	-0.50(-4.54%)
May 19, 2022	10.40	12.68	10.40	11.00	18,994	+0.63(+6.07%)
May 18, 2022	11.18	11.29	10.37	10.37	6,572	-0.80(-7.14%)
May 17, 2022	10.27	11.31	10.24	11.17	16,410	+1.26(+12.73%)
May 16, 2022	10.17	10.23	9.881	9.906	7,042	+0.14(+1.45%)
May 13, 2022	11.18	11.18	9.688	9.764	8,093	-0.77(-7.28%)
May 12, 2022	11.59	12.03	10.53	10.53	6,754	-0.21(-2.00%)
May 11, 2022	12.48	13.39	10.46	10.75	6,320	-1.91(-15.11%)
May 10, 2022	12.49	13.78	12.48	12.66	4,121	+0.11(+0.85%)
May 09, 2022	13.29	13.63	12.48	12.55	5,494	-0.84(-6.26%)
May 06, 2022	13.78	14.04	13.00	13.39	6,143	-0.39(-2.83%)
May 05, 2022	15.21	15.21	13.46	13.78	2,462	-1.43(-9.40%)
May 04, 2022	15.08	15.21	13.52	15.21	4,446	+0.00(+0.00%)
May 03, 2022	13.91	15.73	13.78	15.21	6,089	+1.17(+8.33%)
May 02, 2022	13.52	14.17	13.52	14.04	1,753	+0.39(+2.86%)
Apr 29, 2022	13.78	14.30	13.26	13.65	4,789	-0.26(-1.87%)
Apr 28, 2022	14.04	14.30	13.91	13.91	4,542	+0.00(+0.00%)
Apr 27, 2022	13.91	13.91	13.78	13.91	2,509	+0.13(+0.94%)
Apr 26, 2022	15.73	16.64	13.78	13.78	11,310	-1.95(-12.40%)
Apr 25, 2022	15.99	16.34	15.47	15.73	2,668	-0.26(-1.63%)
Apr 22, 2022	15.73	17.55	15.40	15.99	3,837	+0.26(+1.65%)
Apr 21, 2022	16.64	16.90	15.60	15.73	11,871	-0.52(-3.20%)
Apr 20, 2022	17.16	17.16	15.99	16.25	9,431	-1.04(-6.02%)
Apr 19, 2022	17.55	17.94	17.16	17.29	3,198	+0.26(+1.53%)
Apr 18, 2022	18.33	18.43	16.90	17.03	5,414	-1.30(-7.09%)
Apr 14, 2022	18.98	20.02	18.33	18.33	7,006	-0.39(-2.08%)
Apr 13, 2022	18.46	19.37	18.33	18.72	3,617	+0.26(+1.41%)
Apr 12, 2022	18.98	19.43	18.20	18.46	3,937	-0.13(-0.70%)
Apr 11, 2022	19.63	19.89	18.59	18.59	8,280	-1.56(-7.74%)
Apr 08, 2022	20.28	21.03	19.50	20.15	7,252	+0.13(+0.65%)
Apr 07, 2022	20.02	20.67	19.37	20.02	3,500	+0.26(+1.32%)
Apr 06, 2022	20.80	21.25	19.24	19.76	4,163	-0.78(-3.80%)
Apr 05, 2022	21.58	22.75	20.41	20.54	17,646	-0.78(-3.66%)
Apr 04, 2022	19.76	21.84	19.63	21.32	11,535	+2.08(+10.81%)
Apr 01, 2022	19.50	20.54	18.85	19.24	6,022	+0.13(+0.68%)
Mar 31, 2022	19.50	19.89	18.59	19.11	5,870	-0.26(-1.34%)
Mar 30, 2022	20.15	20.54	19.11	19.37	6,127	-1.17(-5.70%)
Mar 29, 2022	18.59	21.32	18.33	20.54	12,132	+1.69(+8.97%)
Mar 28, 2022	19.11	19.63	17.81	18.85	10,355	-0.39(-2.03%)
Mar 25, 2022	19.37	19.50	18.20	19.24	11,274	+0.52(+2.78%)
Mar 24, 2022	18.85	19.05	17.94	18.72	5,077	+0.00(+0.00%)
Mar 23, 2022	18.59	20.54	17.94	18.72	10,610	-0.39(-2.04%)
Mar 22, 2022	18.07	19.63	17.94	19.11	8,782	+1.04(+5.76%)
Mar 21, 2022	19.50	19.50	17.68	18.07	10,376	-1.43(-7.33%)
Mar 18, 2022	19.24	19.70	17.94	19.50	15,509	+0.26(+1.35%)
Mar 17, 2022	18.72	19.37	17.81	19.24	9,732	+0.78(+4.23%)
Mar 16, 2022	17.55	18.98	16.90	18.46	8,006	+0.91(+5.19%)
Mar 15, 2022	16.77	18.20	16.38	17.55	7,234	+0.78(+4.65%)
Mar 14, 2022	17.29	18.14	16.25	16.77	8,649	-0.26(-1.53%)
Mar 11, 2022	17.68	18.46	16.77	17.03	4,556	-0.52(-2.96%)
Mar 10, 2022	18.33	18.66	16.90	17.55	2,525	-0.91(-4.93%)
Mar 09, 2022	17.55	19.49	16.77	18.46	3,166	+1.95(+11.81%)
Mar 08, 2022	16.90	17.42	15.99	16.51	5,139	+0.26(+1.60%)
Mar 07, 2022	16.90	18.59	15.60	16.25	6,872	+0.13(+0.81%)
Mar 04, 2022	17.16	17.75	15.73	16.12	4,151	-1.17(-6.77%)
Mar 03, 2022	17.81	18.33	17.03	17.29	2,422	-0.26(-1.48%)
Mar 02, 2022	18.72	19.74	17.16	17.55	8,017	-0.71(-3.91%)

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.