Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.27	16.41	16.18	16.27	34,837	-0.21(-1.26%)
May 27, 2022	16.43	16.50	16.36	16.48	13,537	+0.38(+2.36%)
May 26, 2022	15.82	16.22	15.78	16.10	61,223	-0.01(-0.06%)
May 25, 2022	16.08	16.26	15.82	16.11	43,295	+0.03(+0.17%)
May 24, 2022	15.82	16.20	15.68	16.08	84,474	+0.24(+1.54%)
May 23, 2022	15.55	15.87	15.35	15.83	30,294	+0.37(+2.40%)
May 20, 2022	15.42	15.58	15.11	15.46	70,928	+0.13(+0.88%)
May 19, 2022	15.11	15.36	14.93	15.33	86,661	+0.18(+1.18%)
May 18, 2022	15.08	15.29	14.92	15.15	54,734	-0.14(-0.94%)
May 17, 2022	14.99	15.35	14.99	15.29	44,231	+0.50(+3.39%)
May 16, 2022	14.55	14.97	14.34	14.79	36,227	+0.29(+1.98%)
May 13, 2022	14.07	14.72	14.00	14.50	68,834	+0.56(+3.98%)
May 12, 2022	13.29	14.00	13.15	13.95	39,967	+0.55(+4.08%)
May 11, 2022	13.31	13.69	13.24	13.40	37,110	-0.05(-0.40%)
May 10, 2022	13.60	13.75	13.06	13.46	59,932	-0.20(-1.45%)
May 09, 2022	13.73	13.99	13.51	13.65	66,414	-0.19(-1.36%)
May 06, 2022	13.82	14.07	13.50	13.84	52,008	-0.11(-0.77%)
May 05, 2022	14.29	14.33	13.61	13.95	53,609	-0.45(-3.11%)
May 04, 2022	14.54	14.54	13.63	14.40	43,596	+0.13(+0.88%)
May 03, 2022	14.57	14.57	14.08	14.27	38,726	-0.39(-2.63%)
May 02, 2022	14.40	14.85	14.33	14.66	29,198	+0.40(+2.83%)
Apr 29, 2022	14.98	15.26	13.92	14.25	69,989	-0.68(-4.56%)
Apr 28, 2022	14.91	15.18	14.53	14.93	15,786	+0.22(+1.52%)
Apr 27, 2022	14.74	14.93	14.51	14.71	29,502	-0.12(-0.79%)
Apr 26, 2022	15.37	15.37	14.71	14.83	25,745	-0.58(-3.78%)
Apr 25, 2022	15.19	15.49	15.11	15.41	22,005	+0.12(+0.76%)
Apr 22, 2022	15.29	15.65	15.15	15.29	25,686	+0.03(+0.18%)
Apr 21, 2022	15.89	15.89	15.24	15.27	27,825	-0.22(-1.45%)
Apr 20, 2022	15.58	15.93	15.44	15.49	18,012	-0.09(-0.58%)
Apr 19, 2022	14.78	15.78	14.78	15.58	42,310	+0.76(+5.14%)
Apr 18, 2022	15.15	15.15	14.67	14.82	43,357	-0.22(-1.49%)
Apr 14, 2022	15.36	15.45	15.04	15.04	55,401	-0.23(-1.53%)
Apr 13, 2022	14.79	15.59	14.79	15.28	44,224	+0.01(+0.06%)
Apr 12, 2022	15.34	15.61	15.05	15.27	38,335	+0.04(+0.24%)
Apr 11, 2022	15.45	15.69	15.15	15.23	33,330	-0.35(-2.24%)
Apr 08, 2022	15.90	15.99	15.53	15.58	35,080	-0.21(-1.31%)
Apr 07, 2022	15.69	15.93	15.53	15.79	25,219	-0.13(-0.79%)
Apr 06, 2022	16.00	16.15	15.71	15.91	30,928	-0.22(-1.39%)
Apr 05, 2022	16.52	16.52	16.06	16.14	41,644	-0.38(-2.28%)
Apr 04, 2022	16.30	16.66	16.14	16.51	27,371	+0.15(+0.93%)
Apr 01, 2022	16.57	16.57	15.98	16.36	43,609	+0.36(+2.24%)
Mar 31, 2022	16.31	16.31	15.91	16.00	71,285	-0.39(-2.35%)
Mar 30, 2022	16.66	16.77	16.37	16.39	29,259	-0.45(-2.66%)
Mar 29, 2022	16.22	16.97	16.14	16.84	64,457	+0.85(+5.33%)
Mar 28, 2022	15.96	16.14	15.61	15.98	54,205	+0.01(+0.06%)
Mar 25, 2022	16.40	16.40	15.89	15.97	32,293	-0.49(-2.99%)
Mar 24, 2022	16.25	16.73	16.15	16.47	31,866	+0.46(+2.86%)
Mar 23, 2022	15.90	16.23	15.90	16.01	31,374	-0.02(-0.11%)
Mar 22, 2022	16.14	16.32	15.78	16.03	29,919	+0.13(+0.79%)
Mar 21, 2022	16.42	16.42	15.75	15.90	20,793	-0.34(-2.10%)
Mar 18, 2022	16.08	16.31	16.04	16.24	63,454	+0.05(+0.33%)
Mar 17, 2022	16.05	16.53	15.67	16.19	19,207	-0.21(-1.26%)
Mar 16, 2022	15.80	16.48	15.62	16.40	32,171	+0.79(+5.05%)
Mar 15, 2022	15.88	16.14	15.54	15.61	32,078	-0.16(-1.02%)
Mar 14, 2022	16.39	16.46	15.74	15.77	35,197	-0.65(-3.98%)
Mar 11, 2022	17.22	17.22	16.38	16.42	23,212	-0.69(-4.03%)
Mar 10, 2022	17.01	17.21	16.76	17.11	24,055	-0.13(-0.78%)
Mar 09, 2022	17.35	17.76	17.12	17.25	47,885	-0.04(-0.21%)
Mar 08, 2022	17.46	17.78	17.25	17.28	36,593	-0.21(-1.18%)
Mar 07, 2022	17.48	18.16	17.44	17.49	39,553	-0.05(-0.31%)
Mar 04, 2022	17.94	17.96	17.47	17.54	18,187	-0.48(-2.68%)
Mar 03, 2022	18.15	18.79	17.79	18.03	35,382	-0.13(-0.74%)
Mar 02, 2022	17.42	18.21	17.42	18.16	29,132	+0.72(+4.11%)

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.