Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.18	18.25	17.58	17.95	70,697	-0.39(-2.11%)
May 27, 2022	17.58	18.34	17.57	18.34	55,035	+0.84(+4.82%)
May 26, 2022	17.03	17.70	16.88	17.49	75,156	+0.56(+3.29%)
May 25, 2022	15.86	17.07	15.86	16.94	59,789	+1.02(+6.41%)
May 24, 2022	15.53	15.98	15.19	15.92	48,555	+0.38(+2.44%)
May 23, 2022	15.34	15.54	15.14	15.54	112,645	+0.39(+2.56%)
May 20, 2022	15.61	15.67	15.05	15.15	59,820	-0.25(-1.64%)
May 19, 2022	15.52	15.81	15.39	15.40	51,721	-0.01(-0.05%)
May 18, 2022	15.68	15.83	15.23	15.41	54,051	-0.12(-0.76%)
May 17, 2022	16.02	16.03	15.49	15.53	69,830	-0.45(-2.80%)
May 16, 2022	15.57	16.01	15.47	15.98	65,792	+0.41(+2.65%)
May 13, 2022	15.54	15.61	15.44	15.56	26,574	+0.17(+1.10%)
May 12, 2022	15.21	15.39	15.18	15.39	64,598	+0.19(+1.22%)
May 11, 2022	15.22	15.47	15.02	15.21	66,049	-0.01(-0.06%)
May 10, 2022	15.44	15.44	15.01	15.22	46,777	+0.25(+1.69%)
May 09, 2022	15.30	15.43	14.96	14.96	51,935	-0.34(-2.20%)
May 06, 2022	15.50	15.55	15.23	15.30	35,391	-0.21(-1.36%)
May 05, 2022	15.97	15.97	15.48	15.51	26,981	-0.58(-3.61%)
May 04, 2022	15.59	16.15	15.39	16.09	147,170	+0.61(+3.92%)
May 03, 2022	15.90	15.90	15.46	15.49	34,606	-0.03(-0.16%)
May 02, 2022	16.03	16.33	15.39	15.51	37,873	-0.63(-3.92%)
Apr 29, 2022	16.39	16.39	15.87	16.14	62,148	-0.29(-1.79%)
Apr 28, 2022	16.24	16.44	16.06	16.44	64,397	+0.19(+1.14%)
Apr 27, 2022	16.57	16.63	16.23	16.25	30,901	-0.32(-1.93%)
Apr 26, 2022	16.60	16.68	16.49	16.57	42,894	+0.02(+0.10%)
Apr 25, 2022	16.54	16.78	16.50	16.56	13,385	+0.02(+0.10%)
Apr 22, 2022	16.86	17.05	16.54	16.54	22,805	-0.28(-1.65%)
Apr 21, 2022	17.21	17.21	16.80	16.82	50,221	-0.27(-1.58%)
Apr 20, 2022	17.07	17.16	17.04	17.09	28,230	+0.08(+0.50%)
Apr 19, 2022	17.09	17.09	16.95	17.00	37,636	-0.07(-0.39%)
Apr 18, 2022	17.32	17.37	17.00	17.07	39,055	-0.11(-0.64%)
Apr 14, 2022	17.21	17.22	17.01	17.18	124,485	+0.03(+0.15%)
Apr 13, 2022	17.28	17.35	17.15	17.16	27,268	+0.03(+0.20%)
Apr 12, 2022	17.33	17.54	17.12	17.12	17,239	-0.08(-0.49%)
Apr 11, 2022	17.59	17.62	17.20	17.21	24,178	-0.38(-2.16%)
Apr 08, 2022	17.62	17.91	17.56	17.59	21,617	-0.13(-0.71%)
Apr 07, 2022	17.75	17.99	17.70	17.71	17,496	-0.21(-1.18%)
Apr 06, 2022	17.87	18.00	17.65	17.92	37,104	-0.07(-0.38%)
Apr 05, 2022	18.48	18.48	17.99	17.99	54,675	-0.50(-2.69%)
Apr 04, 2022	18.44	18.49	18.23	18.49	29,747	+0.08(+0.46%)
Apr 01, 2022	18.34	18.40	18.10	18.40	44,427	+0.11(+0.60%)
Mar 31, 2022	18.24	18.42	18.24	18.29	74,606	+0.05(+0.28%)
Mar 30, 2022	18.04	18.30	18.04	18.24	20,437	+0.23(+1.29%)
Mar 29, 2022	17.91	18.14	17.90	18.01	40,336	+0.12(+0.70%)
Mar 28, 2022	17.80	18.15	17.80	17.89	37,786	-0.02(-0.11%)
Mar 25, 2022	18.02	18.08	17.80	17.91	20,329	-0.13(-0.72%)
Mar 24, 2022	18.10	18.11	18.00	18.04	13,947	-0.02(-0.09%)
Mar 23, 2022	18.06	18.10	17.94	18.05	18,266	-0.01(-0.05%)
Mar 22, 2022	18.11	18.12	17.87	18.06	27,100	-0.06(-0.32%)
Mar 21, 2022	18.23	18.23	17.95	18.12	38,630	-0.11(-0.59%)
Mar 18, 2022	18.00	18.25	18.00	18.23	14,831	+0.27(+1.53%)
Mar 17, 2022	17.78	18.02	17.70	17.95	34,484	+0.25(+1.41%)
Mar 16, 2022	17.62	17.91	17.54	17.70	33,129	+0.17(+0.95%)
Mar 15, 2022	17.56	17.89	17.50	17.54	38,769	-0.03(-0.19%)
Mar 14, 2022	18.17	18.20	17.53	17.57	31,755	-0.60(-3.29%)
Mar 11, 2022	18.44	18.46	18.16	18.17	13,072	-0.20(-1.09%)
Mar 10, 2022	18.39	18.51	18.13	18.37	23,516	-0.04(-0.23%)
Mar 09, 2022	18.33	18.55	18.05	18.41	44,217	+0.21(+1.14%)
Mar 08, 2022	18.34	18.43	18.05	18.20	31,160	-0.14(-0.77%)
Mar 07, 2022	18.59	18.59	18.29	18.34	22,401	-0.17(-0.94%)
Mar 04, 2022	18.54	18.66	18.52	18.52	20,872	-0.08(-0.45%)
Mar 03, 2022	18.70	18.77	18.60	18.60	58,133	-0.04(-0.19%)
Mar 02, 2022	18.69	18.77	18.58	18.64	40,175	+0.02(+0.10%)

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.