Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.76	19.47	18.15	19.40	41,502	+0.64(+3.41%)
May 27, 2022	18.30	18.89	18.03	18.76	40,990	+0.50(+2.74%)
May 26, 2022	18.02	18.50	17.90	18.26	21,143	+0.26(+1.44%)
May 25, 2022	16.65	18.05	16.65	18.00	28,633	+1.12(+6.64%)
May 24, 2022	17.63	17.73	16.55	16.88	43,025	-1.06(-5.91%)
May 23, 2022	17.95	18.42	17.70	17.94	23,577	+0.03(+0.17%)
May 20, 2022	17.10	17.91	17.00	17.91	19,893	+0.90(+5.29%)
May 19, 2022	17.16	17.85	16.96	17.01	17,551	-0.36(-2.07%)
May 18, 2022	18.10	18.28	17.04	17.37	10,337	-0.88(-4.82%)
May 17, 2022	18.07	18.57	17.45	18.25	42,955	+0.35(+1.96%)
May 16, 2022	17.50	18.20	17.33	17.90	28,559	+0.40(+2.29%)
May 13, 2022	17.53	17.97	16.73	17.50	34,764	+0.25(+1.45%)
May 12, 2022	16.25	18.00	16.07	17.25	132,477	+0.90(+5.50%)
May 11, 2022	16.65	16.65	16.16	16.35	31,933	-0.15(-0.91%)
May 10, 2022	15.75	16.62	15.27	16.50	95,275	+0.83(+5.30%)
May 09, 2022	15.85	16.24	15.26	15.67	24,604	-0.33(-2.06%)
May 06, 2022	16.07	16.22	15.49	16.00	10,428	-0.25(-1.54%)
May 05, 2022	16.17	16.47	15.52	16.25	20,367	-0.14(-0.85%)
May 04, 2022	16.03	16.70	15.65	16.39	58,514	+0.52(+3.28%)
May 03, 2022	15.65	16.15	15.31	15.87	74,901	+0.12(+0.76%)
May 02, 2022	16.24	16.50	15.14	15.75	33,003	-0.41(-2.54%)
Apr 29, 2022	15.14	16.18	15.14	16.16	24,982	+0.95(+6.25%)
Apr 28, 2022	15.38	15.41	15.00	15.21	35,886	-0.24(-1.55%)
Apr 27, 2022	15.49	15.53	15.18	15.45	14,192	+0.04(+0.26%)
Apr 26, 2022	15.57	15.88	15.14	15.41	23,439	-0.14(-0.90%)
Apr 25, 2022	15.33	15.69	15.05	15.55	28,963	-0.17(-1.08%)
Apr 22, 2022	15.53	15.73	15.33	15.72	8,868	+0.02(+0.13%)
Apr 21, 2022	15.80	16.13	15.51	15.70	17,168	-0.06(-0.38%)
Apr 20, 2022	15.85	16.25	15.54	15.76	20,823	-0.07(-0.44%)
Apr 19, 2022	15.45	16.25	15.16	15.83	31,670	+0.38(+2.46%)
Apr 18, 2022	15.43	15.80	15.28	15.45	7,593	-0.11(-0.71%)
Apr 14, 2022	15.50	15.93	15.12	15.56	19,741	+0.28(+1.83%)
Apr 13, 2022	15.13	15.50	15.13	15.28	9,953	-0.03(-0.20%)
Apr 12, 2022	15.11	15.43	14.84	15.31	12,286	+0.53(+3.59%)
Apr 11, 2022	14.91	15.26	14.50	14.78	34,953	-0.47(-3.08%)
Apr 08, 2022	14.80	15.31	14.66	15.25	14,135	+0.25(+1.67%)
Apr 07, 2022	14.32	15.26	14.23	15.00	15,991	+0.58(+4.02%)
Apr 06, 2022	14.45	14.73	14.20	14.42	31,527	-0.11(-0.76%)
Apr 05, 2022	14.49	15.00	14.34	14.53	13,370	-0.27(-1.82%)
Apr 04, 2022	14.85	14.97	14.25	14.80	28,978	-0.11(-0.74%)
Apr 01, 2022	15.02	15.25	14.85	14.91	23,015	-0.26(-1.71%)
Mar 31, 2022	15.31	15.45	14.75	15.17	18,565	-0.21(-1.37%)
Mar 30, 2022	15.93	16.05	15.35	15.38	34,065	-0.62(-3.87%)
Mar 29, 2022	15.78	16.26	15.68	16.00	34,987	+0.15(+0.95%)
Mar 28, 2022	15.92	16.08	15.49	15.85	37,058	+0.33(+2.13%)
Mar 25, 2022	15.83	16.03	15.09	15.52	34,706	+0.56(+3.74%)
Mar 24, 2022	14.61	15.45	14.32	14.96	17,461	+0.02(+0.13%)
Mar 23, 2022	16.00	16.00	14.40	14.94	39,468	-0.16(-1.06%)
Mar 22, 2022	16.97	17.00	14.87	15.10	92,223	-0.17(-1.11%)
Mar 21, 2022	15.62	16.49	15.19	15.27	23,170	-0.98(-6.03%)
Mar 18, 2022	15.77	16.25	15.14	16.25	46,946	+1.33(+8.91%)
Mar 17, 2022	14.88	15.27	14.80	14.92	19,129	-0.14(-0.93%)
Mar 16, 2022	14.91	15.28	14.55	15.06	11,020	+0.30(+2.03%)
Mar 15, 2022	14.34	15.25	14.34	14.76	30,667	+0.53(+3.72%)
Mar 14, 2022	12.84	14.74	12.47	14.23	25,678	+0.22(+1.57%)
Mar 11, 2022	14.58	14.58	13.80	14.01	7,044	-0.59(-4.04%)
Mar 10, 2022	14.15	14.60	13.53	14.60	3,751	+0.10(+0.69%)
Mar 09, 2022	14.72	15.20	14.50	14.50	9,893	+0.34(+2.40%)
Mar 08, 2022	13.56	14.91	13.03	14.16	27,328	+0.60(+4.42%)
Mar 07, 2022	14.73	14.85	13.51	13.56	38,169	-1.44(-9.60%)
Mar 04, 2022	15.66	16.04	14.80	15.00	34,497	-0.90(-5.66%)
Mar 03, 2022	16.29	16.29	15.62	15.90	11,831	+0.00(+0.00%)
Mar 02, 2022	14.88	16.20	14.88	15.90	107,990	+0.70(+4.61%)

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.