Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.38	16.53	16.29	16.38	34,593	-0.21(-1.26%)
May 27, 2022	16.55	16.62	16.47	16.59	13,442	+0.38(+2.36%)
May 26, 2022	15.93	16.34	15.89	16.21	60,794	-0.01(-0.06%)
May 25, 2022	16.19	16.37	15.93	16.22	42,991	+0.03(+0.17%)
May 24, 2022	15.93	16.31	15.79	16.19	83,882	+0.25(+1.54%)
May 23, 2022	15.66	15.98	15.45	15.95	30,082	+0.37(+2.40%)
May 20, 2022	15.53	15.69	15.21	15.57	70,431	+0.14(+0.88%)
May 19, 2022	15.21	15.47	15.04	15.44	86,053	+0.18(+1.18%)
May 18, 2022	15.18	15.40	15.02	15.26	54,350	-0.14(-0.94%)
May 17, 2022	15.09	15.46	15.09	15.40	43,920	+0.51(+3.39%)
May 16, 2022	14.65	15.08	14.44	14.90	35,973	+0.29(+1.98%)
May 13, 2022	14.17	14.82	14.10	14.61	68,351	+0.56(+3.98%)
May 12, 2022	13.38	14.10	13.25	14.05	39,687	+0.55(+4.08%)
May 11, 2022	13.41	13.79	13.33	13.50	36,850	-0.05(-0.40%)
May 10, 2022	13.70	13.85	13.15	13.55	59,512	-0.20(-1.44%)
May 09, 2022	13.83	14.09	13.61	13.75	65,948	-0.19(-1.36%)
May 06, 2022	13.92	14.17	13.60	13.94	51,643	-0.11(-0.77%)
May 05, 2022	14.39	14.44	13.70	14.05	53,233	-0.45(-3.11%)
May 04, 2022	14.64	14.64	13.72	14.50	43,290	+0.13(+0.88%)
May 03, 2022	14.67	14.68	14.18	14.37	38,454	-0.39(-2.63%)
May 02, 2022	14.50	14.95	14.44	14.76	28,993	+0.41(+2.83%)
Apr 29, 2022	15.09	15.37	14.02	14.35	69,498	-0.69(-4.56%)
Apr 28, 2022	15.01	15.28	14.63	15.04	15,675	+0.23(+1.52%)
Apr 27, 2022	14.84	15.03	14.61	14.81	29,296	-0.12(-0.79%)
Apr 26, 2022	15.48	15.48	14.81	14.93	25,565	-0.59(-3.78%)
Apr 25, 2022	15.30	15.60	15.22	15.52	21,851	+0.12(+0.76%)
Apr 22, 2022	15.40	15.76	15.26	15.40	25,506	+0.03(+0.18%)
Apr 21, 2022	16.01	16.01	15.35	15.37	27,630	-0.23(-1.45%)
Apr 20, 2022	15.69	16.04	15.55	15.60	17,885	-0.09(-0.58%)
Apr 19, 2022	14.89	15.89	14.89	15.69	42,013	+0.77(+5.14%)
Apr 18, 2022	15.26	15.26	14.78	14.92	43,053	-0.23(-1.49%)
Apr 14, 2022	15.46	15.56	15.15	15.15	55,013	-0.23(-1.53%)
Apr 13, 2022	14.90	15.70	14.90	15.38	43,914	+0.01(+0.06%)
Apr 12, 2022	15.45	15.72	15.16	15.37	38,066	+0.04(+0.24%)
Apr 11, 2022	15.55	15.80	15.26	15.34	33,096	-0.35(-2.24%)
Apr 08, 2022	16.02	16.11	15.64	15.69	34,834	-0.21(-1.31%)
Apr 07, 2022	15.80	16.04	15.64	15.90	25,042	-0.13(-0.79%)
Apr 06, 2022	16.11	16.26	15.82	16.02	30,711	-0.23(-1.39%)
Apr 05, 2022	16.64	16.64	16.17	16.25	41,352	-0.38(-2.28%)
Apr 04, 2022	16.41	16.77	16.25	16.63	27,179	+0.15(+0.93%)
Apr 01, 2022	16.69	16.69	16.10	16.48	43,303	+0.36(+2.24%)
Mar 31, 2022	16.42	16.42	16.02	16.11	70,785	-0.39(-2.35%)
Mar 30, 2022	16.77	16.89	16.48	16.50	29,054	-0.45(-2.66%)
Mar 29, 2022	16.33	17.09	16.25	16.95	64,005	+0.86(+5.33%)
Mar 28, 2022	16.07	16.25	15.72	16.10	53,825	+0.01(+0.06%)
Mar 25, 2022	16.51	16.51	16.01	16.09	32,067	-0.50(-2.99%)
Mar 24, 2022	16.37	16.85	16.27	16.58	31,643	+0.46(+2.86%)
Mar 23, 2022	16.02	16.35	16.02	16.12	31,154	-0.02(-0.11%)
Mar 22, 2022	16.25	16.43	15.89	16.14	29,709	+0.13(+0.79%)
Mar 21, 2022	16.54	16.54	15.86	16.02	20,647	-0.34(-2.10%)
Mar 18, 2022	16.20	16.42	16.15	16.36	63,009	+0.05(+0.33%)
Mar 17, 2022	16.16	16.65	15.78	16.30	19,073	-0.21(-1.26%)
Mar 16, 2022	15.92	16.59	15.73	16.51	31,945	+0.79(+5.05%)
Mar 15, 2022	15.99	16.25	15.65	15.72	31,853	-0.16(-1.02%)
Mar 14, 2022	16.50	16.58	15.85	15.88	34,950	-0.66(-3.98%)
Mar 11, 2022	17.34	17.34	16.49	16.54	23,049	-0.70(-4.03%)
Mar 10, 2022	17.13	17.33	16.88	17.23	23,887	-0.14(-0.78%)
Mar 09, 2022	17.47	17.88	17.24	17.37	47,549	-0.04(-0.21%)
Mar 08, 2022	17.59	17.90	17.37	17.41	36,336	-0.21(-1.18%)
Mar 07, 2022	17.60	18.29	17.56	17.61	39,276	-0.05(-0.31%)
Mar 04, 2022	18.06	18.08	17.60	17.67	18,059	-0.49(-2.69%)
Mar 03, 2022	18.28	18.92	17.92	18.16	35,134	-0.14(-0.74%)
Mar 02, 2022	17.54	18.34	17.54	18.29	28,928	+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.