Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.81	16.90	15.47	15.68	256,157	-0.13(-0.84%)
May 27, 2022	15.60	15.96	15.49	15.81	48,356	+0.08(+0.51%)
May 26, 2022	15.42	16.01	15.33	15.73	109,206	+0.44(+2.89%)
May 25, 2022	14.56	15.60	14.33	15.29	81,956	+0.66(+4.53%)
May 24, 2022	14.86	14.94	14.09	14.63	140,556	-0.34(-2.24%)
May 23, 2022	14.45	15.01	14.30	14.97	110,195	+0.76(+5.34%)
May 20, 2022	15.00	15.20	14.03	14.21	152,398	-0.73(-4.91%)
May 19, 2022	15.60	15.60	14.91	14.94	77,747	-0.57(-3.70%)
May 18, 2022	16.38	16.38	15.25	15.51	184,058	-1.15(-6.89%)
May 17, 2022	16.63	17.08	16.43	16.66	56,882	+0.12(+0.75%)
May 16, 2022	16.46	16.78	16.32	16.54	284,247	+0.08(+0.48%)
May 13, 2022	16.47	16.92	16.31	16.46	77,938	+0.01(+0.05%)
May 12, 2022	16.37	16.81	16.12	16.45	52,418	+0.03(+0.16%)
May 11, 2022	16.64	17.09	16.33	16.42	132,268	-0.16(-0.96%)
May 10, 2022	16.25	16.68	15.89	16.58	110,441	+0.55(+3.41%)
May 09, 2022	15.21	16.10	14.64	16.03	140,754	+0.57(+3.71%)
May 06, 2022	16.10	16.78	14.63	15.46	244,667	-1.12(-6.76%)
May 05, 2022	18.68	18.68	16.17	16.58	135,304	-2.06(-11.04%)
May 04, 2022	18.74	18.74	18.08	18.64	68,642	-0.10(-0.52%)
May 03, 2022	18.42	18.97	18.20	18.74	47,424	+0.29(+1.58%)
May 02, 2022	18.05	18.52	17.85	18.44	72,109	+0.44(+2.45%)
Apr 29, 2022	18.28	18.75	17.94	18.00	96,481	-0.40(-2.16%)
Apr 28, 2022	18.54	18.54	17.92	18.40	40,939	+0.00(+0.00%)
Apr 27, 2022	18.24	18.64	17.92	18.40	46,572	+0.16(+0.87%)
Apr 26, 2022	18.84	18.88	18.14	18.24	74,432	-0.72(-3.77%)
Apr 25, 2022	19.44	19.44	18.27	18.96	82,421	-0.55(-2.81%)
Apr 22, 2022	21.08	21.41	19.30	19.50	289,159	-1.40(-6.71%)
Apr 21, 2022	20.73	21.00	19.95	20.91	273,477	+0.49(+2.42%)
Apr 20, 2022	18.68	20.84	18.68	20.41	237,123	+2.05(+11.15%)
Apr 19, 2022	18.05	18.57	18.01	18.36	61,905	+0.21(+1.17%)
Apr 18, 2022	18.66	18.66	17.98	18.15	38,399	-0.41(-2.19%)
Apr 14, 2022	18.37	18.97	18.37	18.56	63,568	+0.24(+1.30%)
Apr 13, 2022	17.84	18.45	17.53	18.32	120,907	+0.57(+3.23%)
Apr 12, 2022	18.21	18.62	17.68	17.75	70,074	-0.58(-3.18%)
Apr 11, 2022	18.94	19.10	18.26	18.33	52,542	-0.42(-2.26%)
Apr 08, 2022	18.01	18.97	17.94	18.75	106,225	+0.66(+3.66%)
Apr 07, 2022	17.76	18.40	17.76	18.09	46,520	+0.30(+1.69%)
Apr 06, 2022	17.64	18.05	17.36	17.79	52,265	+0.18(+1.00%)
Apr 05, 2022	17.92	18.22	17.60	17.61	60,393	-0.26(-1.48%)
Apr 04, 2022	17.49	18.40	16.83	17.88	215,601	+0.37(+2.12%)
Apr 01, 2022	17.30	17.53	17.04	17.51	57,041	+0.20(+1.17%)
Mar 31, 2022	16.69	17.45	16.69	17.31	60,303	+0.41(+2.46%)
Mar 30, 2022	16.88	17.36	16.85	16.89	92,807	-0.03(-0.16%)
Mar 29, 2022	16.43	17.04	16.36	16.92	91,419	+0.37(+2.24%)
Mar 28, 2022	16.55	16.57	16.25	16.55	107,523	-0.05(-0.32%)
Mar 25, 2022	16.54	16.81	16.34	16.60	76,744	-0.01(-0.05%)
Mar 24, 2022	16.53	16.67	16.34	16.61	73,921	+0.26(+1.62%)
Mar 23, 2022	16.25	16.41	16.00	16.34	60,806	+0.02(+0.11%)
Mar 22, 2022	16.26	16.34	15.81	16.33	68,891	+0.03(+0.16%)
Mar 21, 2022	15.76	16.37	15.76	16.30	68,205	+0.56(+3.59%)
Mar 18, 2022	16.23	16.23	15.72	15.73	238,549	-0.44(-2.73%)
Mar 17, 2022	16.25	16.66	16.00	16.18	113,132	+0.01(+0.05%)
Mar 16, 2022	15.66	16.19	15.66	16.17	116,800	+0.60(+3.86%)
Mar 15, 2022	14.74	15.66	14.74	15.57	128,911	+0.68(+4.57%)
Mar 14, 2022	14.70	15.21	14.32	14.89	99,041	+0.00(+0.00%)
Mar 11, 2022	16.10	16.23	14.83	14.89	138,082	-1.41(-8.67%)
Mar 10, 2022	15.97	16.40	14.92	16.30	200,978	+0.31(+1.93%)
Mar 09, 2022	17.57	17.99	15.94	15.99	196,657	-1.45(-8.30%)
Mar 08, 2022	17.13	19.42	17.00	17.44	413,305	+1.07(+6.53%)
Mar 07, 2022	17.30	17.44	16.08	16.37	122,041	-0.76(-4.43%)
Mar 04, 2022	16.38	17.49	16.26	17.13	168,301	+0.75(+4.58%)
Mar 03, 2022	15.87	16.62	15.87	16.38	110,854	+0.90(+5.82%)
Mar 02, 2022	15.31	15.71	15.31	15.48	184,356	+0.32(+2.10%)

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.