Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.72	19.43	18.11	19.36	41,591	+0.64(+3.41%)
May 27, 2022	18.26	18.85	17.99	18.72	41,078	+0.50(+2.74%)
May 26, 2022	17.98	18.46	17.86	18.22	21,188	+0.26(+1.44%)
May 25, 2022	16.61	18.01	16.61	17.96	28,694	+1.12(+6.64%)
May 24, 2022	17.59	17.69	16.51	16.84	43,117	-1.06(-5.91%)
May 23, 2022	17.91	18.38	17.66	17.90	23,627	+0.03(+0.17%)
May 20, 2022	17.06	17.87	16.96	17.87	19,935	+0.90(+5.29%)
May 19, 2022	17.12	17.81	16.92	16.97	17,588	-0.36(-2.07%)
May 18, 2022	18.06	18.24	17.00	17.33	10,359	-0.88(-4.82%)
May 17, 2022	18.03	18.53	17.41	18.21	43,047	+0.35(+1.96%)
May 16, 2022	17.46	18.16	17.29	17.86	28,620	+0.40(+2.29%)
May 13, 2022	17.49	17.93	16.69	17.46	34,838	+0.25(+1.45%)
May 12, 2022	16.22	17.96	16.04	17.21	132,762	+0.90(+5.50%)
May 11, 2022	16.61	16.61	16.13	16.31	32,001	-0.15(-0.91%)
May 10, 2022	15.72	16.58	15.24	16.46	95,480	+0.83(+5.30%)
May 09, 2022	15.82	16.21	15.23	15.64	24,656	-0.33(-2.06%)
May 06, 2022	16.04	16.19	15.46	15.97	10,450	-0.25(-1.54%)
May 05, 2022	16.14	16.44	15.49	16.22	20,410	-0.14(-0.85%)
May 04, 2022	16.00	16.66	15.62	16.35	58,639	+0.52(+3.28%)
May 03, 2022	15.62	16.12	15.28	15.84	75,062	+0.12(+0.76%)
May 02, 2022	16.21	16.46	15.11	15.72	33,074	-0.41(-2.54%)
Apr 29, 2022	15.11	16.15	15.11	16.13	25,035	+0.95(+6.25%)
Apr 28, 2022	15.35	15.38	14.97	15.18	35,963	-0.24(-1.55%)
Apr 27, 2022	15.46	15.50	15.15	15.42	14,222	+0.04(+0.26%)
Apr 26, 2022	15.54	15.85	15.11	15.38	23,489	-0.14(-0.90%)
Apr 25, 2022	15.30	15.66	15.02	15.52	29,025	-0.17(-1.08%)
Apr 22, 2022	15.50	15.70	15.30	15.69	8,887	+0.02(+0.13%)
Apr 21, 2022	15.77	16.10	15.48	15.67	17,204	-0.06(-0.38%)
Apr 20, 2022	15.82	16.22	15.51	15.73	20,867	-0.07(-0.44%)
Apr 19, 2022	15.42	16.22	15.13	15.80	31,738	+0.38(+2.46%)
Apr 18, 2022	15.40	15.77	15.25	15.42	7,609	-0.11(-0.71%)
Apr 14, 2022	15.47	15.89	15.09	15.53	19,783	+0.28(+1.83%)
Apr 13, 2022	15.10	15.47	15.10	15.25	9,974	-0.03(-0.20%)
Apr 12, 2022	15.08	15.40	14.80	15.28	12,312	+0.53(+3.59%)
Apr 11, 2022	14.88	15.23	14.47	14.75	35,028	-0.47(-3.08%)
Apr 08, 2022	14.77	15.28	14.63	15.22	14,165	+0.25(+1.67%)
Apr 07, 2022	14.29	15.23	14.20	14.97	16,025	+0.58(+4.02%)
Apr 06, 2022	14.42	14.70	14.17	14.39	31,594	-0.11(-0.76%)
Apr 05, 2022	14.46	14.97	14.31	14.50	13,398	-0.27(-1.82%)
Apr 04, 2022	14.82	14.94	14.22	14.77	29,040	-0.11(-0.74%)
Apr 01, 2022	14.99	15.22	14.82	14.88	23,064	-0.26(-1.71%)
Mar 31, 2022	15.28	15.42	14.72	15.14	18,604	-0.21(-1.37%)
Mar 30, 2022	15.90	16.02	15.32	15.35	34,138	-0.62(-3.87%)
Mar 29, 2022	15.75	16.23	15.64	15.97	35,062	+0.15(+0.95%)
Mar 28, 2022	15.89	16.05	15.46	15.82	37,137	+0.33(+2.13%)
Mar 25, 2022	15.80	15.99	15.06	15.49	34,780	+0.56(+3.74%)
Mar 24, 2022	14.58	15.42	14.29	14.93	17,498	+0.02(+0.13%)
Mar 23, 2022	15.97	15.97	14.37	14.91	39,552	-0.16(-1.06%)
Mar 22, 2022	16.93	16.96	14.83	15.07	92,421	-0.17(-1.11%)
Mar 21, 2022	15.59	16.45	15.16	15.24	23,219	-0.98(-6.03%)
Mar 18, 2022	15.74	16.22	15.11	16.22	47,047	+1.33(+8.91%)
Mar 17, 2022	14.85	15.24	14.77	14.89	19,170	-0.14(-0.93%)
Mar 16, 2022	14.88	15.25	14.52	15.03	11,043	+0.30(+2.03%)
Mar 15, 2022	14.31	15.22	14.31	14.73	30,733	+0.53(+3.72%)
Mar 14, 2022	12.81	14.71	12.44	14.20	25,733	+0.22(+1.57%)
Mar 11, 2022	14.55	14.55	13.77	13.98	7,059	-0.59(-4.04%)
Mar 10, 2022	14.12	14.57	13.50	14.57	3,759	+0.10(+0.69%)
Mar 09, 2022	14.69	15.17	14.47	14.47	9,914	+0.34(+2.40%)
Mar 08, 2022	13.53	14.88	13.00	14.13	27,386	+0.60(+4.42%)
Mar 07, 2022	14.70	14.82	13.48	13.53	38,251	-1.44(-9.60%)
Mar 04, 2022	15.63	16.01	14.77	14.97	34,571	-0.90(-5.66%)
Mar 03, 2022	16.25	16.25	15.58	15.87	11,856	+0.00(+0.00%)
Mar 02, 2022	14.85	16.17	14.85	15.87	108,222	+0.70(+4.60%)

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.