Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.35	16.35	15.91	16.12	17,693	-0.11(-0.68%)
May 27, 2022	16.56	16.56	16.23	16.23	2,018	+0.08(+0.50%)
May 26, 2022	16.00	16.28	15.83	16.15	9,943	+0.30(+1.89%)
May 25, 2022	15.88	16.15	15.76	15.85	4,520	-0.03(-0.19%)
May 24, 2022	15.96	16.00	15.77	15.88	5,322	-0.06(-0.38%)
May 23, 2022	15.99	16.24	15.79	15.94	9,519	+0.19(+1.21%)
May 20, 2022	16.20	16.60	15.75	15.75	9,724	-0.41(-2.54%)
May 19, 2022	16.01	16.27	16.01	16.16	4,214	+0.31(+1.96%)
May 18, 2022	15.95	16.07	15.75	15.85	9,155	+0.09(+0.57%)
May 17, 2022	16.44	16.51	15.76	15.76	19,988	-0.77(-4.66%)
May 16, 2022	16.39	16.57	15.80	16.53	20,681	+0.03(+0.18%)
May 13, 2022	16.42	16.51	16.07	16.50	2,352	+0.74(+4.70%)
May 12, 2022	15.80	16.06	15.62	15.76	15,261	+0.13(+0.83%)
May 11, 2022	16.11	16.77	15.63	15.63	17,317	-0.47(-2.92%)
May 10, 2022	16.85	16.85	16.10	16.10	13,199	-0.62(-3.71%)
May 09, 2022	17.50	17.63	16.65	16.72	36,197	-0.74(-4.24%)
May 06, 2022	17.71	17.71	17.41	17.46	8,139	-0.25(-1.41%)
May 05, 2022	17.61	17.79	17.54	17.71	8,175	-0.03(-0.17%)
May 04, 2022	17.55	17.74	17.42	17.74	9,448	+0.21(+1.20%)
May 03, 2022	17.44	17.71	17.37	17.53	11,620	+0.08(+0.46%)
May 02, 2022	17.99	18.17	17.43	17.45	18,238	-0.40(-2.24%)
Apr 29, 2022	17.90	17.90	17.61	17.85	7,408	-0.17(-0.94%)
Apr 28, 2022	17.96	18.02	17.60	18.02	5,884	+0.40(+2.27%)
Apr 27, 2022	18.05	18.10	17.62	17.62	18,785	-0.43(-2.38%)
Apr 26, 2022	18.37	18.37	18.00	18.05	11,127	-0.26(-1.40%)
Apr 25, 2022	18.40	18.40	18.22	18.31	9,520	-0.18(-0.97%)
Apr 22, 2022	18.48	18.48	18.22	18.48	14,674	-0.05(-0.24%)
Apr 21, 2022	18.84	18.84	18.29	18.53	11,516	-0.19(-1.01%)
Apr 20, 2022	18.84	18.84	18.37	18.72	10,414	+0.44(+2.41%)
Apr 19, 2022	18.50	18.57	18.22	18.28	14,902	+0.03(+0.16%)
Apr 18, 2022	18.75	18.97	18.23	18.25	24,103	-0.50(-2.67%)
Apr 14, 2022	18.48	18.93	18.48	18.75	16,425	+0.34(+1.85%)
Apr 13, 2022	18.22	18.57	18.22	18.41	3,434	+0.19(+1.04%)
Apr 12, 2022	18.94	18.94	18.22	18.22	26,961	-0.53(-2.83%)
Apr 11, 2022	18.85	19.08	18.60	18.75	16,904	-0.17(-0.90%)
Apr 08, 2022	19.05	19.13	18.90	18.92	9,076	-0.08(-0.42%)
Apr 07, 2022	18.99	19.01	18.84	19.00	4,868	+0.05(+0.26%)
Apr 06, 2022	19.00	19.00	18.80	18.95	18,735	-0.05(-0.26%)
Apr 05, 2022	19.01	19.01	18.89	19.00	5,886	-0.05(-0.24%)
Apr 04, 2022	18.92	19.10	18.79	19.05	23,193	+0.28(+1.47%)
Apr 01, 2022	18.70	19.00	18.70	18.77	2,498	+0.22(+1.19%)
Mar 31, 2022	19.03	19.03	18.55	18.55	22,757	-0.44(-2.32%)
Mar 30, 2022	18.80	19.01	18.68	18.99	10,061	+0.18(+0.96%)
Mar 29, 2022	18.73	18.99	18.73	18.81	12,339	+0.15(+0.80%)
Mar 28, 2022	19.01	19.03	18.66	18.66	14,526	-0.34(-1.79%)
Mar 25, 2022	19.17	19.17	18.95	19.00	19,542	-0.10(-0.52%)
Mar 24, 2022	19.16	19.19	18.95	19.10	28,068	+0.10(+0.53%)
Mar 23, 2022	19.07	19.22	18.84	19.00	17,367	-0.03(-0.16%)
Mar 22, 2022	18.78	19.32	18.78	19.03	23,792	+0.28(+1.49%)
Mar 21, 2022	18.50	18.99	18.50	18.75	37,944	+0.42(+2.29%)
Mar 18, 2022	18.37	18.49	18.12	18.33	40,731	-0.03(-0.16%)
Mar 17, 2022	18.20	18.40	18.00	18.36	30,498	+0.36(+2.00%)
Mar 16, 2022	18.50	18.69	17.63	18.00	109,348	+0.69(+3.99%)
Mar 15, 2022	17.18	17.62	17.12	17.31	7,013	+0.22(+1.29%)
Mar 14, 2022	17.31	17.50	16.92	17.09	20,572	-0.24(-1.38%)
Mar 11, 2022	17.57	17.57	17.20	17.33	8,740	-0.26(-1.48%)
Mar 10, 2022	17.54	17.92	17.20	17.59	15,863	-0.02(-0.11%)
Mar 09, 2022	17.79	17.99	17.50	17.61	42,087	+0.01(+0.06%)
Mar 08, 2022	17.42	18.09	17.42	17.60	34,756	-0.08(-0.45%)
Mar 07, 2022	17.76	18.00	17.40	17.68	27,644	-0.22(-1.23%)
Mar 04, 2022	18.18	18.18	17.49	17.90	23,904	-0.08(-0.44%)
Mar 03, 2022	17.54	18.05	17.48	17.98	34,102	+0.36(+2.04%)
Mar 02, 2022	17.19	17.95	17.16	17.62	21,969	+0.26(+1.50%)

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.