Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.14	14.49	14.11	14.11	5,031	-0.09(-0.63%)
May 27, 2022	13.88	14.27	13.88	14.20	6,183	+0.16(+1.14%)
May 26, 2022	14.08	14.27	13.84	14.04	5,122	-0.13(-0.92%)
May 25, 2022	14.19	14.26	13.89	14.17	5,358	-0.06(-0.42%)
May 24, 2022	14.50	14.74	14.03	14.23	16,235	-0.51(-3.46%)
May 23, 2022	14.98	15.00	14.25	14.74	4,657	-0.03(-0.20%)
May 20, 2022	14.97	14.97	14.77	14.77	2,663	+0.06(+0.41%)
May 19, 2022	14.42	15.00	14.40	14.71	15,200	-0.11(-0.74%)
May 18, 2022	14.87	15.30	14.82	14.82	5,820	-0.17(-1.13%)
May 17, 2022	14.90	15.20	14.59	14.99	5,869	+0.46(+3.17%)
May 16, 2022	14.62	14.97	14.50	14.53	5,157	+0.24(+1.68%)
May 13, 2022	14.92	15.65	14.29	14.29	16,105	-0.24(-1.65%)
May 12, 2022	16.39	16.39	14.22	14.53	23,108	-2.47(-14.53%)
May 11, 2022	17.50	17.98	17.00	17.00	17,116	-0.70(-3.95%)
May 10, 2022	17.91	17.97	17.14	17.70	15,195	+0.58(+3.39%)
May 09, 2022	17.92	17.92	17.00	17.12	10,259	-0.49(-2.78%)
May 06, 2022	17.75	18.09	17.25	17.61	7,726	-0.39(-2.17%)
May 05, 2022	17.48	18.00	17.35	18.00	7,558	+0.65(+3.75%)
May 04, 2022	17.25	17.68	17.11	17.35	5,491	+0.31(+1.82%)
May 03, 2022	17.05	17.39	17.00	17.04	6,105	+0.04(+0.24%)
May 02, 2022	16.66	17.00	16.56	17.00	7,446	+0.13(+0.77%)
Apr 29, 2022	16.22	16.99	16.22	16.87	10,127	+0.34(+2.03%)
Apr 28, 2022	15.94	16.88	15.94	16.54	12,366	+0.67(+4.19%)
Apr 27, 2022	17.08	17.70	15.87	15.87	23,173	-1.27(-7.41%)
Apr 26, 2022	17.15	17.90	17.14	17.14	7,193	-0.24(-1.38%)
Apr 25, 2022	17.71	17.90	17.33	17.38	8,246	-0.52(-2.91%)
Apr 22, 2022	17.67	18.13	17.37	17.90	11,242	+0.27(+1.51%)
Apr 21, 2022	17.68	18.14	17.40	17.63	7,388	+0.05(+0.30%)
Apr 20, 2022	18.23	18.23	17.24	17.58	4,700	+0.02(+0.09%)
Apr 19, 2022	17.50	17.77	16.93	17.56	5,489	+0.66(+3.93%)
Apr 18, 2022	17.30	17.80	16.87	16.90	12,884	-0.40(-2.31%)
Apr 14, 2022	17.67	17.80	17.30	17.30	8,966	-0.08(-0.46%)
Apr 13, 2022	17.40	17.67	16.91	17.38	18,978	-0.28(-1.59%)
Apr 12, 2022	18.16	18.16	17.24	17.66	8,783	+0.23(+1.32%)
Apr 11, 2022	17.62	17.82	17.00	17.43	8,904	-0.07(-0.40%)
Apr 08, 2022	18.29	18.29	17.50	17.50	11,208	-0.99(-5.35%)
Apr 07, 2022	17.93	18.50	17.93	18.49	7,649	+0.47(+2.61%)
Apr 06, 2022	19.37	19.37	17.85	18.02	28,737	-1.15(-6.00%)
Apr 05, 2022	19.50	19.84	19.06	19.17	16,231	-0.19(-0.98%)
Apr 04, 2022	19.37	19.39	18.57	19.36	9,440	+1.21(+6.67%)
Apr 01, 2022	17.75	19.33	17.75	18.15	39,017	+0.40(+2.25%)
Mar 31, 2022	20.21	20.25	17.39	17.75	68,264	-2.35(-11.69%)
Mar 30, 2022	20.96	21.24	19.98	20.10	22,734	-0.40(-1.95%)
Mar 29, 2022	20.57	20.87	20.00	20.50	25,083	+0.18(+0.89%)
Mar 28, 2022	22.43	22.98	20.16	20.32	25,299	-1.68(-7.64%)
Mar 25, 2022	21.95	22.71	21.46	22.00	19,452	+0.44(+2.04%)
Mar 24, 2022	22.02	22.91	21.44	21.56	17,165	-0.54(-2.44%)
Mar 23, 2022	22.13	23.49	22.02	22.10	5,873	-0.45(-2.00%)
Mar 22, 2022	22.19	22.99	21.90	22.55	17,767	+0.35(+1.58%)
Mar 21, 2022	21.80	23.17	21.58	22.20	12,955	-0.06(-0.27%)
Mar 18, 2022	21.74	22.26	21.00	22.26	20,584	+0.51(+2.34%)
Mar 17, 2022	22.39	22.39	21.64	21.75	19,474	-0.32(-1.45%)
Mar 16, 2022	22.70	23.07	21.62	22.07	38,298	-0.07(-0.32%)
Mar 15, 2022	22.50	22.50	21.96	22.14	13,709	-0.04(-0.18%)
Mar 14, 2022	23.00	23.38	21.84	22.18	13,779	-0.25(-1.11%)
Mar 11, 2022	23.18	23.18	22.00	22.43	13,584	-0.89(-3.82%)
Mar 10, 2022	22.63	23.91	22.63	23.32	11,955	+0.44(+1.94%)
Mar 09, 2022	21.95	23.11	21.93	22.88	21,699	+1.01(+4.60%)
Mar 08, 2022	22.25	22.62	21.55	21.87	10,921	+0.09(+0.41%)
Mar 07, 2022	22.30	22.98	21.37	21.78	33,848	+0.01(+0.05%)
Mar 04, 2022	19.85	21.91	19.50	21.77	24,084	+1.85(+9.29%)
Mar 03, 2022	21.69	22.74	19.66	19.92	55,347	-1.48(-6.92%)
Mar 02, 2022	22.13	23.95	21.22	21.40	32,852	-0.29(-1.34%)

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.