Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.90	15.34	14.83	15.26	287,317	+0.40(+2.69%)
May 27, 2022	14.41	14.90	14.35	14.86	316,518	+0.75(+5.31%)
May 26, 2022	13.90	14.27	13.79	14.11	316,427	+0.33(+2.40%)
May 25, 2022	13.28	13.86	13.28	13.78	164,167	+0.48(+3.59%)
May 24, 2022	13.51	13.51	13.06	13.30	192,582	-0.21(-1.59%)
May 23, 2022	14.00	14.00	13.34	13.51	176,325	-0.46(-3.28%)
May 20, 2022	14.24	14.24	13.66	13.97	124,534	-0.03(-0.21%)
May 19, 2022	13.42	14.20	13.25	14.00	324,116	+0.60(+4.51%)
May 18, 2022	14.15	14.19	13.11	13.40	534,420	-0.84(-5.88%)
May 17, 2022	14.32	14.56	14.09	14.23	263,769	+0.18(+1.32%)
May 16, 2022	14.37	14.57	13.91	14.05	252,406	-0.42(-2.89%)
May 13, 2022	14.16	14.69	13.92	14.47	258,470	+0.59(+4.28%)
May 12, 2022	14.13	14.14	13.44	13.87	295,413	-0.22(-1.59%)
May 11, 2022	14.27	14.52	13.89	14.10	223,932	-0.09(-0.62%)
May 10, 2022	13.89	14.36	13.66	14.19	256,181	+0.40(+2.90%)
May 09, 2022	14.05	14.19	13.65	13.79	266,770	-0.42(-2.95%)
May 06, 2022	15.02	15.08	13.90	14.20	295,041	-0.78(-5.20%)
May 05, 2022	15.64	15.87	14.60	14.98	270,444	-0.43(-2.78%)
May 04, 2022	15.32	15.45	14.91	15.41	295,696	+0.13(+0.83%)
May 03, 2022	15.26	15.54	15.06	15.29	144,195	+0.01(+0.06%)
May 02, 2022	15.22	15.52	15.02	15.28	264,511	-0.04(-0.25%)
Apr 29, 2022	15.75	15.84	15.27	15.31	147,084	-0.45(-2.84%)
Apr 28, 2022	15.66	15.94	15.28	15.76	185,935	+0.15(+0.94%)
Apr 27, 2022	15.74	15.82	15.40	15.62	182,409	-0.16(-0.99%)
Apr 26, 2022	16.03	16.03	15.61	15.77	144,869	-0.33(-2.06%)
Apr 25, 2022	16.19	16.36	16.00	16.10	180,161	-0.19(-1.19%)
Apr 22, 2022	16.17	16.40	16.07	16.30	160,701	-0.04(-0.24%)
Apr 21, 2022	17.02	17.02	16.18	16.34	125,735	-0.41(-2.44%)
Apr 20, 2022	16.89	17.13	16.73	16.75	90,060	-0.18(-1.04%)
Apr 19, 2022	16.32	17.00	16.25	16.92	245,498	+0.72(+4.45%)
Apr 18, 2022	16.37	16.64	16.12	16.20	120,371	-0.27(-1.65%)
Apr 14, 2022	16.66	17.07	16.42	16.47	195,458	-0.02(-0.12%)
Apr 13, 2022	16.12	16.69	16.12	16.49	183,867	+0.43(+2.67%)
Apr 12, 2022	15.99	16.36	15.94	16.06	221,288	+0.18(+1.10%)
Apr 11, 2022	15.22	16.00	15.15	15.89	212,073	+0.51(+3.29%)
Apr 08, 2022	15.90	16.09	15.37	15.38	215,832	-0.59(-3.72%)
Apr 07, 2022	15.83	16.02	15.58	15.98	253,012	+0.23(+1.48%)
Apr 06, 2022	16.31	16.31	15.74	15.74	247,882	-0.68(-4.15%)
Apr 05, 2022	17.01	17.07	16.42	16.42	200,320	-0.32(-1.92%)
Apr 04, 2022	16.68	16.80	16.50	16.75	113,648	+0.01(+0.06%)
Apr 01, 2022	17.32	17.48	16.61	16.74	158,599	-0.50(-2.88%)
Mar 31, 2022	17.26	17.41	17.13	17.23	150,762	-0.07(-0.39%)
Mar 30, 2022	17.45	17.74	17.21	17.30	164,859	-0.18(-1.06%)
Mar 29, 2022	17.36	17.71	17.30	17.49	342,281	+0.34(+1.99%)
Mar 28, 2022	17.08	17.26	16.91	17.14	110,231	+0.13(+0.74%)
Mar 25, 2022	16.91	17.25	16.76	17.02	129,563	+0.15(+0.87%)
Mar 24, 2022	17.33	17.33	16.86	16.87	110,417	-0.27(-1.59%)
Mar 23, 2022	16.69	17.28	16.64	17.14	258,666	+0.29(+1.73%)
Mar 22, 2022	16.52	17.07	16.31	16.85	150,222	+0.47(+2.85%)
Mar 21, 2022	16.51	16.62	16.15	16.39	116,662	-0.31(-1.87%)
Mar 18, 2022	16.82	16.86	16.54	16.70	224,985	-0.18(-1.04%)
Mar 17, 2022	16.87	17.10	16.77	16.87	107,677	-0.17(-0.97%)
Mar 16, 2022	16.80	17.06	16.57	17.04	152,329	+0.47(+2.82%)
Mar 15, 2022	16.58	16.98	16.32	16.57	188,993	+0.08(+0.47%)
Mar 14, 2022	16.71	16.87	16.39	16.49	216,212	-0.21(-1.28%)
Mar 11, 2022	17.47	17.56	16.69	16.71	146,669	-0.56(-3.27%)
Mar 10, 2022	17.15	17.62	16.91	17.27	314,551	-0.08(-0.45%)
Mar 09, 2022	16.88	17.53	16.88	17.35	144,775	+0.76(+4.58%)
Mar 08, 2022	16.53	17.06	15.94	16.59	242,790	+0.15(+0.89%)
Mar 07, 2022	17.46	17.46	16.31	16.44	197,297	-0.92(-5.27%)
Mar 04, 2022	17.26	17.44	16.90	17.36	161,392	-0.13(-0.72%)
Mar 03, 2022	18.36	18.51	17.16	17.49	234,784	+0.11(+0.62%)
Mar 02, 2022	17.26	17.53	17.11	17.38	103,431	+0.23(+1.36%)

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.