Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.14	14.25	13.84	14.01	88,756	+0.02(+0.14%)
May 27, 2022	13.86	14.20	13.86	13.99	35,661	+0.22(+1.60%)
May 26, 2022	13.87	13.92	13.74	13.77	52,845	-0.04(-0.29%)
May 25, 2022	13.85	13.96	13.68	13.81	72,613	-0.13(-0.93%)
May 24, 2022	13.92	13.97	13.66	13.94	44,788	+0.18(+1.31%)
May 23, 2022	13.80	13.98	13.76	13.76	43,893	+0.04(+0.29%)
May 20, 2022	13.78	14.14	13.57	13.72	70,145	-0.21(-1.51%)
May 19, 2022	13.71	14.04	13.63	13.93	90,441	+0.30(+2.20%)
May 18, 2022	13.95	13.99	13.52	13.63	72,891	-0.40(-2.85%)
May 17, 2022	13.96	14.13	13.81	14.03	164,122	+0.29(+2.11%)
May 16, 2022	13.52	13.82	13.37	13.74	51,454	+0.40(+3.00%)
May 13, 2022	13.50	13.55	13.32	13.34	69,779	+0.12(+0.91%)
May 12, 2022	13.95	14.00	13.22	13.22	178,052	-1.23(-8.51%)
May 11, 2022	14.66	14.69	14.41	14.45	64,038	-0.01(-0.07%)
May 10, 2022	14.55	14.71	14.45	14.46	38,991	-0.18(-1.23%)
May 09, 2022	14.37	14.84	14.28	14.64	92,645	+0.14(+0.97%)
May 06, 2022	14.76	14.88	14.41	14.50	146,781	-0.79(-5.17%)
May 05, 2022	15.60	15.66	15.06	15.29	91,025	-0.37(-2.36%)
May 04, 2022	15.41	15.76	15.41	15.66	22,119	+0.10(+0.64%)
May 03, 2022	15.38	15.71	15.38	15.56	39,123	+0.42(+2.77%)
May 02, 2022	15.71	15.87	15.00	15.14	80,476	-0.57(-3.63%)
Apr 29, 2022	15.61	15.71	15.40	15.71	99,601	+0.63(+4.18%)
Apr 28, 2022	15.01	15.24	15.01	15.08	36,697	+0.11(+0.73%)
Apr 27, 2022	15.19	15.34	14.96	14.97	42,524	+0.05(+0.34%)
Apr 26, 2022	14.90	15.23	14.86	14.92	40,036	+0.12(+0.81%)
Apr 25, 2022	15.15	15.15	14.54	14.80	213,503	-1.12(-7.04%)
Apr 22, 2022	16.18	16.46	15.92	15.92	325,131	-0.57(-3.46%)
Apr 21, 2022	16.64	16.72	16.30	16.49	42,777	-0.25(-1.49%)
Apr 20, 2022	16.36	16.89	16.36	16.74	51,710	+0.32(+1.95%)
Apr 19, 2022	16.48	16.51	16.31	16.42	58,423	-0.28(-1.68%)
Apr 18, 2022	16.70	16.90	16.58	16.70	247,124	+0.30(+1.83%)
Apr 14, 2022	16.36	16.60	16.20	16.40	123,278	+0.09(+0.55%)
Apr 13, 2022	16.46	16.60	16.19	16.31	71,999	+0.16(+0.99%)
Apr 12, 2022	16.60	16.69	16.12	16.15	102,736	-0.60(-3.58%)
Apr 11, 2022	17.19	17.25	16.50	16.75	224,522	+0.10(+0.60%)
Apr 08, 2022	16.46	16.87	16.46	16.65	251,438	+0.77(+4.85%)
Apr 07, 2022	15.85	15.90	15.52	15.88	125,663	+0.28(+1.79%)
Apr 06, 2022	15.96	15.96	15.36	15.60	157,699	-0.19(-1.20%)
Apr 05, 2022	16.31	16.33	15.65	15.79	126,197	-0.46(-2.83%)
Apr 04, 2022	16.16	16.32	16.07	16.25	41,504	+0.01(+0.06%)
Apr 01, 2022	16.40	16.46	16.01	16.24	64,605	+0.12(+0.74%)
Mar 31, 2022	15.93	16.23	15.93	16.12	66,990	+0.19(+1.19%)
Mar 30, 2022	15.79	16.11	15.79	15.93	122,657	+0.27(+1.72%)
Mar 29, 2022	15.42	15.69	15.12	15.66	268,410	-0.19(-1.20%)
Mar 28, 2022	16.00	16.00	15.65	15.85	104,764	-0.53(-3.24%)
Mar 25, 2022	17.08	17.29	16.19	16.38	192,102	-0.78(-4.55%)
Mar 24, 2022	17.25	17.38	17.06	17.16	96,954	-0.09(-0.52%)
Mar 23, 2022	17.38	17.50	17.19	17.25	70,727	-0.06(-0.35%)
Mar 22, 2022	17.73	17.82	16.95	17.31	88,868	-0.50(-2.81%)
Mar 21, 2022	17.65	17.88	17.48	17.81	84,387	+0.34(+1.95%)
Mar 18, 2022	17.75	17.75	17.43	17.47	65,871	-0.09(-0.51%)
Mar 17, 2022	17.22	17.57	17.11	17.56	322,906	+0.49(+2.87%)
Mar 16, 2022	17.04	17.40	16.75	17.07	105,629	+0.09(+0.53%)
Mar 15, 2022	16.90	17.29	16.82	16.98	115,236	+0.19(+1.13%)
Mar 14, 2022	17.70	18.11	16.60	16.79	375,493	-2.26(-11.86%)
Mar 11, 2022	19.13	19.16	18.73	19.05	223,629	-0.72(-3.64%)
Mar 10, 2022	19.50	19.87	19.31	19.77	128,537	+0.59(+3.08%)
Mar 09, 2022	19.88	20.39	19.12	19.18	443,907	-1.81(-8.62%)
Mar 08, 2022	20.50	21.05	19.59	20.99	602,568	+0.67(+3.30%)
Mar 07, 2022	20.08	20.50	19.50	20.32	512,365	+0.66(+3.36%)
Mar 04, 2022	19.55	19.75	19.38	19.66	443,019	+0.89(+4.74%)
Mar 03, 2022	18.87	19.00	18.54	18.77	234,223	+0.38(+2.07%)
Mar 02, 2022	18.14	18.42	17.73	18.39	257,357	+0.47(+2.62%)

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.