Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.88	16.11	14.56	15.06	34,905	+0.30(+2.05%)
May 27, 2022	14.42	14.96	14.33	14.76	14,313	+0.31(+2.15%)
May 26, 2022	14.19	14.62	14.19	14.45	12,260	+0.20(+1.43%)
May 25, 2022	14.77	14.95	14.17	14.24	17,313	-0.18(-1.28%)
May 24, 2022	14.33	14.77	14.33	14.43	48,138	+0.17(+1.23%)
May 23, 2022	14.53	14.64	14.03	14.25	27,678	-0.18(-1.28%)
May 20, 2022	14.50	14.54	13.82	14.44	36,870	+0.01(+0.07%)
May 19, 2022	14.69	14.87	14.33	14.43	21,181	-0.42(-2.81%)
May 18, 2022	14.47	15.90	14.47	14.85	42,853	+0.46(+3.17%)
May 17, 2022	14.47	14.67	14.21	14.39	15,489	+0.22(+1.58%)
May 16, 2022	14.71	15.16	14.14	14.17	46,191	-0.56(-3.83%)
May 13, 2022	14.44	15.50	14.17	14.73	71,006	+0.49(+3.41%)
May 12, 2022	14.53	15.12	14.08	14.24	48,890	-0.45(-3.04%)
May 11, 2022	15.82	16.50	14.06	14.69	76,476	-0.86(-5.50%)
May 10, 2022	14.62	16.19	14.62	15.55	63,549	+1.23(+8.62%)
May 09, 2022	14.37	14.71	14.04	14.31	45,636	-0.22(-1.54%)
May 06, 2022	14.56	14.70	14.38	14.53	13,004	+0.07(+0.47%)
May 05, 2022	14.92	14.98	14.14	14.47	43,733	-0.51(-3.37%)
May 04, 2022	15.42	15.64	13.85	14.97	97,605	-0.02(-0.13%)
May 03, 2022	16.33	16.33	14.91	14.99	46,933	-1.17(-7.22%)
May 02, 2022	16.08	16.49	15.81	16.16	24,967	+0.01(+0.06%)
Apr 29, 2022	16.43	16.87	16.11	16.15	22,260	-0.44(-2.64%)
Apr 28, 2022	16.50	16.76	16.17	16.59	32,159	+0.34(+2.09%)
Apr 27, 2022	16.24	16.85	15.74	16.24	22,363	-0.27(-1.65%)
Apr 26, 2022	16.59	16.83	16.17	16.52	23,124	-0.21(-1.28%)
Apr 25, 2022	17.25	17.25	16.56	16.73	13,539	-0.12(-0.69%)
Apr 22, 2022	16.61	17.44	16.24	16.85	23,311	+0.53(+3.28%)
Apr 21, 2022	17.97	18.07	16.13	16.31	33,156	-1.37(-7.75%)
Apr 20, 2022	18.37	18.59	17.26	17.68	38,746	-0.42(-2.31%)
Apr 19, 2022	18.56	18.70	18.10	18.10	14,892	-0.36(-1.95%)
Apr 18, 2022	18.48	18.62	18.42	18.46	14,828	+0.00(+0.00%)
Apr 14, 2022	18.64	18.64	18.23	18.46	6,457	-0.13(-0.68%)
Apr 13, 2022	18.44	18.59	18.42	18.59	8,675	+0.13(+0.68%)
Apr 12, 2022	18.46	18.59	18.45	18.46	8,188	-0.02(-0.11%)
Apr 11, 2022	18.48	18.64	18.44	18.48	9,247	+0.02(+0.11%)
Apr 08, 2022	18.54	18.54	18.38	18.46	11,616	-0.19(-1.04%)
Apr 07, 2022	18.46	18.65	18.37	18.65	8,915	+0.18(+1.00%)
Apr 06, 2022	18.30	18.69	18.30	18.47	12,962	+0.10(+0.53%)
Apr 05, 2022	18.46	18.64	18.20	18.37	15,192	-0.10(-0.53%)
Apr 04, 2022	18.55	18.73	18.42	18.47	12,600	+0.01(+0.05%)
Apr 01, 2022	18.46	18.56	18.35	18.46	17,785	-0.12(-0.63%)
Mar 31, 2022	18.46	18.92	18.31	18.58	85,531	+0.08(+0.42%)
Mar 30, 2022	18.46	18.71	18.33	18.50	15,601	+0.04(+0.21%)
Mar 29, 2022	18.84	18.98	18.34	18.46	24,499	-0.11(-0.58%)
Mar 28, 2022	18.46	18.75	18.29	18.57	13,250	+0.11(+0.58%)
Mar 25, 2022	18.46	18.93	18.36	18.46	14,008	-0.18(-0.99%)
Mar 24, 2022	18.55	18.96	18.38	18.64	12,950	+0.18(+1.00%)
Mar 23, 2022	18.63	18.63	18.13	18.46	13,613	-0.17(-0.89%)
Mar 22, 2022	19.27	19.63	18.46	18.63	36,274	-0.52(-2.69%)
Mar 21, 2022	17.99	19.68	17.99	19.14	40,870	+0.98(+5.40%)
Mar 18, 2022	17.74	18.42	17.24	18.16	52,473	+0.40(+2.24%)
Mar 17, 2022	16.98	17.76	16.98	17.76	7,981	+0.76(+4.46%)
Mar 16, 2022	16.54	18.12	16.21	17.00	49,660	+0.63(+3.86%)
Mar 15, 2022	16.32	17.13	15.90	16.37	23,913	+0.36(+2.25%)
Mar 14, 2022	16.53	16.59	15.82	16.01	13,482	-0.03(-0.18%)
Mar 11, 2022	16.90	17.25	15.87	16.04	18,997	-0.52(-3.13%)
Mar 10, 2022	17.11	17.27	16.56	16.56	8,950	-0.85(-4.90%)
Mar 09, 2022	16.65	17.79	16.65	17.41	24,548	+1.21(+7.50%)
Mar 08, 2022	15.93	16.55	15.93	16.20	16,951	+0.33(+2.08%)
Mar 07, 2022	16.52	16.74	15.81	15.87	55,528	-0.65(-3.94%)
Mar 04, 2022	16.70	17.19	16.15	16.52	22,920	-0.02(-0.12%)
Mar 03, 2022	17.41	17.71	16.47	16.54	13,116	-0.86(-4.92%)
Mar 02, 2022	17.57	17.87	17.24	17.39	8,810	-0.17(-1.00%)

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.