Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.35	17.58	17.13	17.58	8,741	+0.09(+0.51%)
May 27, 2022	17.04	17.87	17.04	17.49	20,204	+0.64(+3.81%)
May 26, 2022	16.36	17.14	16.36	16.85	15,840	+0.37(+2.22%)
May 25, 2022	16.39	16.52	16.04	16.48	40,186	+0.25(+1.52%)
May 24, 2022	16.10	16.62	16.06	16.24	29,067	-0.04(-0.24%)
May 23, 2022	16.13	16.63	16.12	16.28	21,272	+0.06(+0.37%)
May 20, 2022	16.23	16.33	15.97	16.22	14,493	-0.02(-0.12%)
May 19, 2022	16.38	16.39	15.97	16.24	17,499	-0.09(-0.54%)
May 18, 2022	16.38	16.52	16.27	16.33	24,723	-0.46(-2.76%)
May 17, 2022	16.50	16.86	16.46	16.79	18,554	+0.31(+1.86%)
May 16, 2022	15.95	16.59	15.95	16.48	25,115	+0.43(+2.71%)
May 13, 2022	15.55	16.11	15.55	16.05	47,469	+0.31(+1.94%)
May 12, 2022	15.56	15.79	15.50	15.74	21,102	+0.17(+1.08%)
May 11, 2022	15.87	16.14	15.58	15.58	18,070	-0.37(-2.29%)
May 10, 2022	15.84	16.09	15.66	15.94	39,782	+0.14(+0.88%)
May 09, 2022	15.65	16.22	15.53	15.80	23,482	-0.03(-0.19%)
May 06, 2022	15.90	15.95	15.60	15.83	66,066	-0.04(-0.25%)
May 05, 2022	15.89	16.20	15.50	15.87	63,756	-0.16(-0.99%)
May 04, 2022	15.80	16.07	15.61	16.03	25,675	+0.23(+1.44%)
May 03, 2022	15.78	15.99	15.18	15.80	36,920	+0.06(+0.38%)
May 02, 2022	16.08	16.43	15.62	15.74	38,960	-0.24(-1.48%)
Apr 29, 2022	16.08	16.45	15.80	15.98	84,934	-0.10(-0.61%)
Apr 28, 2022	15.79	16.34	15.64	16.08	37,249	+0.42(+2.71%)
Apr 27, 2022	15.87	16.47	15.61	15.65	35,231	-0.23(-1.43%)
Apr 26, 2022	16.17	16.21	15.83	15.88	73,477	-0.42(-2.60%)
Apr 25, 2022	16.91	16.91	15.93	16.31	63,744	-0.49(-2.94%)
Apr 22, 2022	16.97	17.05	16.69	16.80	44,146	-0.15(-0.87%)
Apr 21, 2022	17.20	17.20	16.69	16.95	29,373	-0.21(-1.21%)
Apr 20, 2022	17.28	17.39	16.98	17.16	84,082	-0.13(-0.74%)
Apr 19, 2022	16.89	17.59	16.49	17.28	159,257	-1.25(-6.77%)
Apr 18, 2022	18.20	18.71	18.08	18.54	35,051	+0.24(+1.29%)
Apr 14, 2022	18.33	18.51	18.29	18.30	16,931	-0.03(-0.16%)
Apr 13, 2022	18.52	18.77	18.27	18.33	25,476	-0.12(-0.64%)
Apr 12, 2022	18.85	18.92	18.33	18.45	11,600	-0.36(-1.89%)
Apr 11, 2022	19.31	19.31	18.67	18.81	16,742	-0.43(-2.26%)
Apr 08, 2022	19.17	19.29	19.12	19.24	10,028	+0.06(+0.31%)
Apr 07, 2022	19.21	19.34	18.87	19.18	21,608	-0.02(-0.10%)
Apr 06, 2022	19.13	19.24	18.87	19.20	16,180	-0.02(-0.10%)
Apr 05, 2022	19.32	19.32	18.84	19.22	17,011	+0.05(+0.26%)
Apr 04, 2022	18.96	19.40	18.79	19.17	19,861	+0.27(+1.41%)
Apr 01, 2022	19.16	19.16	18.73	18.90	20,864	-0.05(-0.26%)
Mar 31, 2022	19.01	19.25	18.84	18.95	37,015	-0.30(-1.54%)
Mar 30, 2022	18.86	19.41	18.86	19.25	15,127	+0.07(+0.36%)
Mar 29, 2022	18.29	19.18	18.29	19.18	32,882	+0.68(+3.68%)
Mar 28, 2022	18.41	18.50	18.14	18.50	12,445	+0.27(+1.46%)
Mar 25, 2022	18.67	18.75	18.04	18.23	28,763	-0.61(-3.25%)
Mar 24, 2022	18.67	18.86	18.61	18.85	5,780	+0.19(+1.01%)
Mar 23, 2022	18.84	18.95	18.50	18.66	10,799	-0.36(-1.87%)
Mar 22, 2022	18.89	19.12	18.56	19.01	13,768	+0.22(+1.16%)
Mar 21, 2022	19.38	19.38	18.80	18.80	16,667	-0.53(-2.76%)
Mar 18, 2022	18.96	19.45	18.96	19.33	37,883	+0.35(+1.82%)
Mar 17, 2022	18.30	18.98	18.30	18.98	26,756	+0.58(+3.17%)
Mar 16, 2022	18.23	18.64	17.85	18.40	28,341	+0.41(+2.31%)
Mar 15, 2022	17.85	18.17	17.85	17.99	8,520	+0.16(+0.89%)
Mar 14, 2022	18.22	18.63	17.82	17.83	28,074	-0.41(-2.27%)
Mar 11, 2022	18.73	18.73	18.16	18.24	13,495	-0.41(-2.22%)
Mar 10, 2022	18.63	18.66	18.11	18.66	14,555	-0.01(-0.05%)
Mar 09, 2022	19.15	19.23	18.60	18.67	28,916	-0.30(-1.56%)
Mar 08, 2022	19.76	19.86	18.78	18.96	24,695	-0.73(-3.71%)
Mar 07, 2022	19.71	19.96	19.52	19.69	33,001	-0.12(-0.60%)
Mar 04, 2022	19.91	20.02	19.49	19.81	28,988	-0.16(-0.79%)
Mar 03, 2022	19.84	19.99	19.69	19.97	15,184	+0.09(+0.45%)
Mar 02, 2022	19.51	19.96	19.42	19.88	33,397	+0.27(+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.