Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.41	12.45	12.06	12.21	133,709	-0.17(-1.37%)
May 27, 2022	12.23	12.71	12.23	12.38	70,186	+0.18(+1.48%)
May 26, 2022	12.11	12.55	12.11	12.20	47,033	+0.20(+1.67%)
May 25, 2022	11.44	12.02	11.43	12.00	54,506	+0.47(+4.08%)
May 24, 2022	12.28	12.28	11.47	11.53	52,560	-0.79(-6.41%)
May 23, 2022	12.46	12.46	11.97	12.32	44,919	+0.09(+0.74%)
May 20, 2022	12.41	12.45	11.86	12.23	77,571	+0.11(+0.91%)
May 19, 2022	12.22	12.48	12.01	12.12	64,258	-0.21(-1.70%)
May 18, 2022	12.49	12.94	12.17	12.33	103,826	-0.43(-3.37%)
May 17, 2022	12.37	12.81	11.43	12.76	226,154	+0.78(+6.51%)
May 16, 2022	13.01	13.01	11.59	11.98	198,911	-1.10(-8.41%)
May 13, 2022	14.64	14.64	12.41	13.08	163,660	-1.08(-7.63%)
May 12, 2022	14.00	14.67	13.87	14.16	78,609	+0.10(+0.71%)
May 11, 2022	15.05	15.14	14.04	14.06	87,097	-0.84(-5.64%)
May 10, 2022	15.46	15.78	14.60	14.90	71,988	-0.22(-1.46%)
May 09, 2022	15.23	15.61	15.02	15.12	62,476	-0.36(-2.33%)
May 06, 2022	15.70	15.78	15.32	15.48	51,954	-0.24(-1.53%)
May 05, 2022	16.24	16.42	15.36	15.72	53,411	-0.83(-5.02%)
May 04, 2022	15.98	16.64	15.72	16.55	51,081	+0.57(+3.57%)
May 03, 2022	16.29	16.30	15.84	15.98	90,613	-0.17(-1.05%)
May 02, 2022	15.91	16.15	15.52	16.15	162,344	+0.12(+0.75%)
Apr 29, 2022	16.76	17.19	15.89	16.03	76,329	-0.72(-4.30%)
Apr 28, 2022	16.61	16.89	16.03	16.75	55,816	+0.36(+2.20%)
Apr 27, 2022	16.42	16.58	16.20	16.39	43,183	+0.09(+0.55%)
Apr 26, 2022	16.95	16.95	16.25	16.30	58,998	-0.78(-4.57%)
Apr 25, 2022	17.09	17.19	16.66	17.08	52,157	-0.28(-1.61%)
Apr 22, 2022	17.92	17.94	17.09	17.36	42,634	-0.52(-2.91%)
Apr 21, 2022	18.39	18.39	17.81	17.88	32,136	-0.24(-1.32%)
Apr 20, 2022	18.23	18.53	18.04	18.12	41,158	-0.01(-0.06%)
Apr 19, 2022	17.54	18.20	17.54	18.13	27,869	+0.52(+2.95%)
Apr 18, 2022	17.90	18.07	17.54	17.61	48,596	-0.29(-1.62%)
Apr 14, 2022	18.04	18.26	17.68	17.90	47,358	+0.02(+0.11%)
Apr 13, 2022	17.54	18.03	17.52	17.88	40,501	+0.42(+2.41%)
Apr 12, 2022	17.71	18.08	17.44	17.46	54,844	-0.07(-0.40%)
Apr 11, 2022	17.36	17.80	17.16	17.53	59,607	+0.09(+0.52%)
Apr 08, 2022	18.09	18.09	17.43	17.44	64,602	-0.45(-2.52%)
Apr 07, 2022	18.46	18.46	17.53	17.89	53,973	-0.52(-2.82%)
Apr 06, 2022	19.05	19.28	18.37	18.41	125,736	-0.71(-3.71%)
Apr 05, 2022	19.48	19.50	18.80	19.12	103,378	-0.33(-1.70%)
Apr 04, 2022	19.25	19.58	19.10	19.45	122,751	+0.34(+1.78%)
Apr 01, 2022	18.83	19.15	18.36	19.11	158,072	+0.29(+1.54%)
Mar 31, 2022	19.72	20.02	18.76	18.82	126,827	-1.03(-5.19%)
Mar 30, 2022	21.11	21.11	19.30	19.85	159,888	-1.14(-5.43%)
Mar 29, 2022	20.56	21.74	20.39	20.99	255,077	+0.49(+2.39%)
Mar 28, 2022	20.95	20.99	20.03	20.50	87,509	-0.63(-2.98%)
Mar 25, 2022	21.45	21.52	20.96	21.13	79,265	-0.15(-0.70%)
Mar 24, 2022	21.48	21.48	20.95	21.28	55,755	+0.20(+0.95%)
Mar 23, 2022	21.57	21.57	20.92	21.08	74,350	-0.25(-1.17%)
Mar 22, 2022	21.42	22.10	21.21	21.33	105,867	-0.12(-0.56%)
Mar 21, 2022	20.94	21.55	20.92	21.45	99,171	+0.73(+3.52%)
Mar 18, 2022	20.93	21.43	20.40	20.72	514,111	-0.25(-1.19%)
Mar 17, 2022	20.47	21.01	20.47	20.97	52,166	+0.53(+2.59%)
Mar 16, 2022	20.01	20.70	20.01	20.44	97,253	+0.72(+3.65%)
Mar 15, 2022	19.47	19.80	19.27	19.72	67,967	+0.22(+1.13%)
Mar 14, 2022	20.50	20.54	19.37	19.50	120,257	-1.05(-5.11%)
Mar 11, 2022	20.87	21.50	20.45	20.55	82,346	-0.05(-0.24%)
Mar 10, 2022	21.37	21.77	20.13	20.60	162,665	-1.10(-5.07%)
Mar 09, 2022	21.58	21.95	21.27	21.70	171,069	+0.62(+2.94%)
Mar 08, 2022	20.53	21.30	20.13	21.08	141,917	+0.97(+4.82%)
Mar 07, 2022	19.98	20.82	19.98	20.11	160,567	-0.15(-0.74%)
Mar 04, 2022	20.86	21.29	20.23	20.26	124,316	-0.98(-4.61%)
Mar 03, 2022	21.55	21.58	21.14	21.24	116,756	-0.31(-1.44%)
Mar 02, 2022	20.57	21.62	20.47	21.55	140,250	+1.11(+5.43%)

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.