Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.42	16.57	16.33	16.42	34,513	-0.21(-1.26%)
May 27, 2022	16.59	16.66	16.51	16.63	13,411	+0.38(+2.36%)
May 26, 2022	15.96	16.38	15.93	16.25	60,653	-0.01(-0.06%)
May 25, 2022	16.23	16.41	15.96	16.26	42,892	+0.03(+0.17%)
May 24, 2022	15.96	16.35	15.83	16.23	83,688	+0.25(+1.54%)
May 23, 2022	15.70	16.02	15.49	15.98	30,012	+0.37(+2.40%)
May 20, 2022	15.56	15.73	15.25	15.61	70,268	+0.14(+0.88%)
May 19, 2022	15.25	15.51	15.08	15.47	85,854	+0.18(+1.18%)
May 18, 2022	15.22	15.44	15.06	15.29	54,225	-0.14(-0.94%)
May 17, 2022	15.13	15.49	15.13	15.44	43,819	+0.51(+3.39%)
May 16, 2022	14.69	15.11	14.48	14.93	35,890	+0.29(+1.98%)
May 13, 2022	14.21	14.86	14.13	14.64	68,193	+0.56(+3.98%)
May 12, 2022	13.41	14.13	13.28	14.08	39,595	+0.55(+4.08%)
May 11, 2022	13.44	13.82	13.37	13.53	36,765	-0.05(-0.40%)
May 10, 2022	13.73	13.88	13.18	13.58	59,375	-0.20(-1.44%)
May 09, 2022	13.86	14.13	13.64	13.78	65,795	-0.19(-1.36%)
May 06, 2022	13.95	14.21	13.63	13.97	51,524	-0.11(-0.77%)
May 05, 2022	14.42	14.47	13.74	14.08	53,110	-0.45(-3.11%)
May 04, 2022	14.68	14.68	13.75	14.53	43,190	+0.13(+0.88%)
May 03, 2022	14.70	14.71	14.22	14.41	38,365	-0.39(-2.63%)
May 02, 2022	14.53	14.98	14.47	14.79	28,926	+0.41(+2.83%)
Apr 29, 2022	15.12	15.40	14.05	14.39	69,337	-0.69(-4.56%)
Apr 28, 2022	15.05	15.32	14.67	15.08	15,639	+0.23(+1.52%)
Apr 27, 2022	14.88	15.07	14.65	14.85	29,228	-0.12(-0.79%)
Apr 26, 2022	15.52	15.52	14.85	14.97	25,506	-0.59(-3.78%)
Apr 25, 2022	15.34	15.64	15.25	15.55	21,800	+0.12(+0.76%)
Apr 22, 2022	15.44	15.80	15.29	15.44	25,447	+0.03(+0.18%)
Apr 21, 2022	16.04	16.04	15.38	15.41	27,566	-0.23(-1.45%)
Apr 20, 2022	15.73	16.08	15.58	15.64	17,844	-0.09(-0.58%)
Apr 19, 2022	14.92	15.93	14.92	15.73	41,916	+0.77(+5.14%)
Apr 18, 2022	15.29	15.29	14.81	14.96	42,954	-0.23(-1.49%)
Apr 14, 2022	15.50	15.60	15.18	15.18	54,886	-0.24(-1.53%)
Apr 13, 2022	14.93	15.74	14.93	15.42	43,812	+0.01(+0.06%)
Apr 12, 2022	15.48	15.75	15.19	15.41	37,978	+0.04(+0.24%)
Apr 11, 2022	15.59	15.84	15.29	15.37	33,020	-0.35(-2.24%)
Apr 08, 2022	16.05	16.14	15.67	15.73	34,753	-0.21(-1.31%)
Apr 07, 2022	15.84	16.08	15.67	15.93	24,984	-0.13(-0.79%)
Apr 06, 2022	16.15	16.30	15.85	16.06	30,640	-0.23(-1.39%)
Apr 05, 2022	16.68	16.68	16.21	16.29	41,256	-0.38(-2.28%)
Apr 04, 2022	16.45	16.81	16.29	16.67	27,116	+0.15(+0.93%)
Apr 01, 2022	16.73	16.73	16.13	16.51	43,203	+0.36(+2.24%)
Mar 31, 2022	16.46	16.46	16.06	16.15	70,621	-0.39(-2.35%)
Mar 30, 2022	16.81	16.93	16.52	16.54	28,987	-0.45(-2.66%)
Mar 29, 2022	16.37	17.12	16.29	16.99	63,857	+0.86(+5.33%)
Mar 28, 2022	16.11	16.29	15.75	16.13	53,701	+0.01(+0.06%)
Mar 25, 2022	16.55	16.55	16.04	16.12	31,993	-0.50(-2.99%)
Mar 24, 2022	16.41	16.89	16.31	16.62	31,570	+0.46(+2.86%)
Mar 23, 2022	16.05	16.38	16.05	16.16	31,082	-0.02(-0.11%)
Mar 22, 2022	16.29	16.47	15.93	16.18	29,640	+0.13(+0.79%)
Mar 21, 2022	16.58	16.58	15.90	16.05	20,599	-0.34(-2.10%)
Mar 18, 2022	16.23	16.46	16.19	16.40	62,863	+0.05(+0.33%)
Mar 17, 2022	16.20	16.69	15.82	16.34	19,029	-0.21(-1.26%)
Mar 16, 2022	15.95	16.63	15.76	16.55	31,871	+0.80(+5.05%)
Mar 15, 2022	16.03	16.29	15.69	15.75	31,780	-0.16(-1.02%)
Mar 14, 2022	16.54	16.61	15.89	15.92	34,870	-0.66(-3.98%)
Mar 11, 2022	17.38	17.38	16.53	16.58	22,996	-0.70(-4.03%)
Mar 10, 2022	17.17	17.37	16.92	17.27	23,832	-0.14(-0.78%)
Mar 09, 2022	17.51	17.93	17.28	17.41	47,439	-0.04(-0.21%)
Mar 08, 2022	17.63	17.94	17.41	17.45	36,252	-0.21(-1.18%)
Mar 07, 2022	17.65	18.33	17.60	17.65	39,185	-0.05(-0.31%)
Mar 04, 2022	18.11	18.12	17.64	17.71	18,017	-0.49(-2.69%)
Mar 03, 2022	18.32	18.97	17.96	18.20	35,053	-0.14(-0.74%)
Mar 02, 2022	17.58	18.38	17.58	18.33	28,861	+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.