Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.32	15.50	14.60	14.84	3,038,701	-0.15(-1.00%)
May 27, 2022	14.60	14.99	14.46	14.99	2,093,235	+0.40(+2.74%)
May 26, 2022	14.36	14.83	14.33	14.59	2,893,984	+0.40(+2.82%)
May 25, 2022	13.35	14.23	13.35	14.19	3,156,553	+0.85(+6.37%)
May 24, 2022	12.90	13.37	12.80	13.34	3,253,141	+0.25(+1.91%)
May 23, 2022	12.82	13.17	12.66	13.09	1,508,927	+0.43(+3.40%)
May 20, 2022	12.70	12.93	12.34	12.66	1,730,807	+0.09(+0.72%)
May 19, 2022	12.32	12.85	12.25	12.57	2,340,377	-0.01(-0.08%)
May 18, 2022	13.09	13.20	12.39	12.58	2,102,319	-0.44(-3.38%)
May 17, 2022	13.07	13.22	12.95	13.02	2,145,041	+0.15(+1.17%)
May 16, 2022	12.46	13.07	12.45	12.87	2,276,721	+0.40(+3.21%)
May 13, 2022	12.02	12.59	12.01	12.47	2,134,961	+0.71(+6.04%)
May 12, 2022	12.00	12.05	11.51	11.76	2,893,512	-0.28(-2.33%)
May 11, 2022	11.89	12.52	11.78	12.04	3,554,209	+0.45(+3.88%)
May 10, 2022	11.69	12.06	11.25	11.59	3,026,627	+0.08(+0.70%)
May 09, 2022	12.76	12.76	11.47	11.51	3,148,486	-1.67(-12.67%)
May 06, 2022	13.40	13.54	12.77	13.18	2,488,560	+0.14(+1.07%)
May 05, 2022	13.57	13.69	12.68	13.04	2,895,866	-0.48(-3.55%)
May 04, 2022	13.18	13.53	12.89	13.52	2,207,919	+0.73(+5.71%)
May 03, 2022	12.10	12.86	12.09	12.79	2,358,958	+0.69(+5.70%)
May 02, 2022	11.99	12.21	11.70	12.10	2,564,228	-0.14(-1.14%)
Apr 29, 2022	12.75	12.96	12.12	12.24	2,588,592	-0.42(-3.32%)
Apr 28, 2022	12.19	12.78	11.85	12.66	2,592,633	+0.56(+4.63%)
Apr 27, 2022	12.07	12.19	11.68	12.10	3,570,594	+0.10(+0.83%)
Apr 26, 2022	12.19	12.40	11.78	12.00	3,506,175	-0.09(-0.74%)
Apr 25, 2022	12.06	12.22	11.58	12.09	3,698,149	-0.43(-3.43%)
Apr 22, 2022	12.98	13.16	12.45	12.52	2,054,088	-0.59(-4.50%)
Apr 21, 2022	13.99	14.07	13.05	13.11	2,256,520	-0.74(-5.34%)
Apr 20, 2022	13.65	14.01	13.63	13.85	1,564,816	+0.32(+2.37%)
Apr 19, 2022	13.60	13.84	13.47	13.53	1,898,323	-0.27(-1.96%)
Apr 18, 2022	13.64	13.98	13.63	13.80	1,493,710	+0.34(+2.53%)
Apr 14, 2022	13.37	13.63	13.29	13.46	1,348,058	-0.03(-0.22%)
Apr 13, 2022	13.26	13.71	13.16	13.49	2,137,089	+0.44(+3.37%)
Apr 12, 2022	13.05	13.35	12.98	13.05	1,924,293	+0.37(+2.92%)
Apr 11, 2022	13.10	13.13	12.59	12.68	2,156,634	-0.65(-4.88%)
Apr 08, 2022	12.86	13.38	12.81	13.33	2,448,874	+0.51(+3.98%)
Apr 07, 2022	12.49	12.86	12.40	12.82	1,716,165	+0.44(+3.55%)
Apr 06, 2022	12.73	12.89	12.27	12.38	2,071,533	-0.22(-1.75%)
Apr 05, 2022	13.24	13.39	12.56	12.60	2,154,316	-0.54(-4.11%)
Apr 04, 2022	13.04	13.19	12.74	13.14	2,984,696	+0.36(+2.82%)
Apr 01, 2022	12.75	13.02	12.68	12.78	1,940,748	+0.08(+0.63%)
Mar 31, 2022	12.96	13.11	12.69	12.70	2,110,528	-0.46(-3.50%)
Mar 30, 2022	13.37	13.63	13.10	13.16	1,651,015	+0.01(+0.08%)
Mar 29, 2022	12.78	13.20	12.44	13.15	2,614,173	-0.13(-0.98%)
Mar 28, 2022	13.47	13.53	13.21	13.28	1,869,493	-0.58(-4.18%)
Mar 25, 2022	13.23	13.89	13.21	13.86	2,415,593	+0.50(+3.74%)
Mar 24, 2022	13.16	13.54	13.12	13.36	2,861,719	+0.21(+1.60%)
Mar 23, 2022	13.14	13.41	13.04	13.15	4,189,289	+0.31(+2.41%)
Mar 22, 2022	12.97	13.04	12.61	12.84	2,476,642	-0.17(-1.31%)
Mar 21, 2022	12.69	13.13	12.58	13.01	3,606,436	+0.65(+5.26%)
Mar 18, 2022	12.62	12.76	12.31	12.36	2,376,568	-0.33(-2.60%)
Mar 17, 2022	12.55	12.84	12.42	12.69	2,058,551	+0.50(+4.10%)
Mar 16, 2022	12.33	12.48	12.01	12.19	2,218,736	-0.07(-0.57%)
Mar 15, 2022	11.75	12.34	11.41	12.26	4,896,681	-0.27(-2.15%)
Mar 14, 2022	12.84	12.90	12.05	12.53	5,194,385	-0.67(-5.08%)
Mar 11, 2022	13.37	13.61	13.19	13.20	3,035,609	-0.39(-2.87%)
Mar 10, 2022	13.67			13.59	3,910,818	+0.13(+0.97%)
Mar 09, 2022	13.28	13.62	12.96	13.46	5,738,314	-0.46(-3.30%)
Mar 08, 2022	14.29	14.54	13.56	13.92	3,667,458	+0.01(+0.07%)
Mar 07, 2022	13.92	14.59	13.59	13.91	4,108,358	+0.39(+2.88%)
Mar 04, 2022	12.67	13.52	12.65	13.52	4,630,479	+0.88(+6.96%)
Mar 03, 2022	13.17	13.17	12.44	12.64	4,054,975	-0.52(-3.95%)
Mar 02, 2022	13.51	13.63	13.01	13.16	2,606,430	-0.01(-0.08%)

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.