Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.73	16.92	15.49	16.06	342,807	-0.68(-4.04%)
May 27, 2022	16.17	16.96	15.78	16.74	435,848	+0.66(+4.08%)
May 26, 2022	15.75	16.32	15.75	16.08	121,593	+0.34(+2.15%)
May 25, 2022	15.38	15.83	15.22	15.75	100,374	+0.29(+1.87%)
May 24, 2022	16.09	16.13	15.16	15.46	141,605	-0.65(-4.01%)
May 23, 2022	17.10	17.10	15.87	16.10	254,649	-1.05(-6.15%)
May 20, 2022	16.65	17.52	16.58	17.16	399,124	+0.67(+4.04%)
May 19, 2022	15.46	16.82	14.92	16.49	795,581	+0.91(+5.81%)
May 18, 2022	15.03	15.72	14.75	15.59	304,614	+0.41(+2.69%)
May 17, 2022	15.56	15.60	14.73	15.18	426,624	+0.12(+0.79%)
May 16, 2022	15.07	15.53	14.74	15.06	296,227	-0.18(-1.17%)
May 13, 2022	15.00	15.80	14.54	15.24	218,211	+0.57(+3.86%)
May 12, 2022	14.02	15.20	13.93	14.67	584,665	+0.55(+3.87%)
May 11, 2022	13.87	15.26	13.55	14.12	439,376	-0.11(-0.77%)
May 10, 2022	13.98	15.01	13.28	14.23	723,467	+0.21(+1.49%)
May 09, 2022	14.74	15.48	13.80	14.02	494,560	-1.00(-6.68%)
May 06, 2022	14.94	15.62	14.50	15.03	165,597	-0.13(-0.85%)
May 05, 2022	15.52	15.89	14.72	15.16	232,124	-0.88(-5.46%)
May 04, 2022	15.70	16.26	15.18	16.03	385,641	+0.37(+2.35%)
May 03, 2022	16.36	16.87	15.38	15.67	242,093	-0.51(-3.14%)
May 02, 2022	16.02	17.10	15.57	16.17	137,005	+0.26(+1.62%)
Apr 29, 2022	15.57	16.48	15.27	15.91	285,669	+0.35(+2.24%)
Apr 28, 2022	16.26	16.26	15.09	15.57	295,043	-0.54(-3.34%)
Apr 27, 2022	16.21	16.30	15.60	16.10	157,673	-0.14(-0.86%)
Apr 26, 2022	16.64	17.18	16.11	16.24	287,952	-0.61(-3.60%)
Apr 25, 2022	16.41	16.88	15.82	16.85	544,927	+0.33(+1.99%)
Apr 22, 2022	17.38	17.49	16.52	16.52	196,547	-0.96(-5.52%)
Apr 21, 2022	18.04	18.29	17.21	17.49	187,191	-0.45(-2.50%)
Apr 20, 2022	18.27	18.99	17.06	17.93	448,581	+0.02(+0.11%)
Apr 19, 2022	18.71	18.75	17.53	17.91	420,736	-1.00(-5.31%)
Apr 18, 2022	20.01	20.25	17.78	18.92	825,875	-0.92(-4.61%)
Apr 14, 2022	19.43	19.83	19.01	19.83	931,825	+0.21(+1.06%)
Apr 13, 2022	19.79	20.13	18.72	19.62	286,767	-0.10(-0.50%)
Apr 12, 2022	19.91	19.91	19.32	19.72	1,089,143	+0.16(+0.81%)
Apr 11, 2022	19.48	19.78	18.65	19.56	945,840	-0.07(-0.35%)
Apr 08, 2022	19.23	20.11	18.83	19.63	606,956	+0.35(+1.80%)
Apr 07, 2022	18.84	20.19	18.43	19.29	297,912	+0.60(+3.19%)
Apr 06, 2022	18.21	18.97	17.90	18.69	248,576	+0.19(+1.02%)
Apr 05, 2022	19.38	19.74	18.20	18.50	365,316	-0.85(-4.37%)
Apr 04, 2022	20.00	20.49	19.13	19.35	449,279	-0.81(-4.00%)
Apr 01, 2022	20.09	21.37	19.85	20.15	219,292	+0.14(+0.70%)
Mar 31, 2022	20.18	20.74	19.41	20.01	410,635	-0.01(-0.05%)
Mar 30, 2022	19.23	20.24	19.19	20.02	341,374	+0.47(+2.39%)
Mar 29, 2022	18.80	19.59	18.79	19.55	191,905	+0.95(+5.13%)
Mar 28, 2022	18.31	18.75	18.23	18.60	135,555	+0.33(+1.80%)
Mar 25, 2022	18.59	18.82	17.82	18.27	113,092	-0.22(-1.18%)
Mar 24, 2022	17.68	18.51	17.15	18.49	205,358	+1.08(+6.23%)
Mar 23, 2022	17.50	18.18	17.02	17.41	199,887	-0.45(-2.51%)
Mar 22, 2022	17.33	18.37	17.33	17.85	192,076	+0.59(+3.40%)
Mar 21, 2022	17.65	18.37	17.20	17.27	233,340	-0.40(-2.25%)
Mar 18, 2022	17.21	17.78	16.65	17.66	648,826	+0.46(+2.66%)
Mar 17, 2022	16.21	17.30	15.89	17.21	200,873	+0.84(+5.10%)
Mar 16, 2022	15.35	16.38	15.31	16.37	196,934	+1.22(+8.08%)
Mar 15, 2022	15.30	15.46	14.71	15.15	210,696	-0.07(-0.46%)
Mar 14, 2022	15.00	15.57	14.89	15.22	305,474	+0.06(+0.39%)
Mar 11, 2022	15.60	15.60	15.10	15.16	195,790	-0.28(-1.80%)
Mar 10, 2022	15.75	15.75	14.95	15.44	286,166	-0.16(-1.02%)
Mar 09, 2022	16.17	16.66	15.42	15.60	337,191	+0.27(+1.75%)
Mar 08, 2022	16.54	17.06	14.95	15.33	444,273	-0.50(-3.14%)
Mar 07, 2022	16.52	16.75	15.49	15.82	516,315	-0.77(-4.62%)
Mar 04, 2022	17.49	17.49	15.88	16.59	383,398	-0.97(-5.55%)
Mar 03, 2022	18.23	18.41	17.32	17.57	309,800	-0.54(-2.97%)
Mar 02, 2022	16.92	18.12	16.56	18.10	315,236	+1.02(+6.00%)

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.