Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.98	17.18	16.65	17.08	1,563,232	-0.10(-0.57%)
May 27, 2022	16.12	17.18	15.92	17.18	1,776,266	+0.75(+4.53%)
May 26, 2022	15.02	16.71	14.87	16.43	3,933,412	+1.67(+11.31%)
May 25, 2022	13.65	14.94	13.47	14.76	2,789,900	+1.11(+8.16%)
May 24, 2022	15.21	15.33	13.42	13.65	4,940,540	-2.07(-13.18%)
May 23, 2022	16.29	16.50	15.68	15.72	1,891,524	-0.61(-3.71%)
May 20, 2022	16.66	16.66	15.47	16.33	1,918,949	-0.09(-0.55%)
May 19, 2022	16.19	16.76	16.18	16.42	1,152,716	-0.10(-0.59%)
May 18, 2022	17.00	17.23	16.37	16.51	1,698,523	-0.93(-5.31%)
May 17, 2022	17.42	17.79	17.01	17.44	676,581	+0.43(+2.50%)
May 16, 2022	16.94	17.43	16.88	17.01	591,490	-0.10(-0.57%)
May 13, 2022	16.85	17.39	16.74	17.11	1,023,871	+0.32(+1.90%)
May 12, 2022	16.05	16.94	15.81	16.79	1,088,768	+0.70(+4.38%)
May 11, 2022	17.04	17.19	16.08	16.09	1,864,066	-0.79(-4.66%)
May 10, 2022	17.45	17.65	16.56	16.87	1,586,360	-0.24(-1.39%)
May 09, 2022	17.41	17.98	17.10	17.11	1,718,830	-0.71(-4.00%)
May 06, 2022	18.31	18.62	17.67	17.82	1,101,348	-0.71(-3.84%)
May 05, 2022	18.98	19.22	18.35	18.54	1,628,357	-0.73(-3.78%)
May 04, 2022	19.09	19.34	18.34	19.26	654,119	+0.21(+1.12%)
May 03, 2022	19.05	19.29	18.64	19.05	610,373	+0.07(+0.34%)
May 02, 2022	18.43	18.99	18.13	18.99	1,069,388	+0.59(+3.20%)
Apr 29, 2022	18.88	19.02	18.26	18.40	1,098,626	-0.72(-3.77%)
Apr 28, 2022	18.83	19.44	18.43	19.12	921,421	+0.61(+3.32%)
Apr 27, 2022	18.60	18.82	18.19	18.50	645,347	-0.04(-0.22%)
Apr 26, 2022	18.79	18.91	18.39	18.54	825,221	-0.55(-2.87%)
Apr 25, 2022	18.48	19.13	18.15	19.09	858,842	+0.31(+1.66%)
Apr 22, 2022	18.91	19.47	18.61	18.78	1,048,112	-0.71(-3.65%)
Apr 21, 2022	19.82	19.94	19.37	19.49	853,002	+0.02(+0.13%)
Apr 20, 2022	19.86	20.19	19.36	19.47	1,452,875	-0.20(-1.04%)
Apr 19, 2022	19.13	20.09	19.13	19.67	1,494,850	+0.58(+3.04%)
Apr 18, 2022	19.06	19.37	18.95	19.09	981,069	-0.02(-0.13%)
Apr 14, 2022	19.13	19.46	19.04	19.12	795,476	+0.02(+0.09%)
Apr 13, 2022	18.31	19.40	18.28	19.10	909,759	+0.83(+4.53%)
Apr 12, 2022	18.56	19.12	18.08	18.27	1,332,974	+0.16(+0.86%)
Apr 11, 2022	18.26	18.88	18.03	18.12	1,148,387	-0.20(-1.12%)
Apr 08, 2022	18.04	18.73	17.89	18.32	909,878	+0.21(+1.18%)
Apr 07, 2022	17.99	18.31	17.52	18.11	1,425,022	-0.01(-0.05%)
Apr 06, 2022	18.18	18.44	17.77	18.12	1,049,329	-0.22(-1.21%)
Apr 05, 2022	18.72	19.08	18.27	18.34	916,338	-0.42(-2.23%)
Apr 04, 2022	18.29	18.95	18.24	18.76	1,076,630	+0.61(+3.34%)
Apr 01, 2022	18.12	18.21	17.76	18.15	1,187,882	+0.26(+1.46%)
Mar 31, 2022	18.39	18.62	17.88	17.89	1,535,349	-0.74(-3.96%)
Mar 30, 2022	18.83	19.07	18.41	18.63	984,794	-0.47(-2.44%)
Mar 29, 2022	18.16	19.23	18.13	19.09	1,651,067	+1.30(+7.29%)
Mar 28, 2022	17.82	17.92	17.40	17.80	1,496,909	-0.04(-0.23%)
Mar 25, 2022	17.84	17.96	17.51	17.84	1,168,129	+0.19(+1.06%)
Mar 24, 2022	17.73	18.05	17.48	17.65	1,184,163	+0.09(+0.51%)
Mar 23, 2022	17.35	18.18	17.15	17.56	2,501,223	-0.02(-0.14%)
Mar 22, 2022	17.83	18.13	17.41	17.58	1,070,234	-0.03(-0.18%)
Mar 21, 2022	17.91	18.01	16.93	17.62	1,860,914	+0.26(+1.49%)
Mar 18, 2022	17.00	17.58	16.90	17.36	2,406,234	+0.22(+1.28%)
Mar 17, 2022	16.21	17.25	15.70	17.14	3,490,023	+1.46(+9.30%)
Mar 16, 2022	15.05	15.76	15.02	15.68	2,033,238	+0.86(+5.80%)
Mar 15, 2022	14.15	14.95	14.09	14.82	2,305,898	+0.75(+5.30%)
Mar 14, 2022	14.12	14.60	13.77	14.08	1,249,463	+0.00(+0.00%)
Mar 11, 2022	14.70	15.09	13.97	14.08	1,478,876	-1.07(-7.06%)
Mar 10, 2022	14.42	15.30		15.15	1,573,271	+0.46(+3.15%)
Mar 09, 2022	14.59	15.06	14.45	14.68	1,474,879	+0.71(+5.10%)
Mar 08, 2022	13.30	14.52	13.01	13.97	3,031,465	+0.69(+5.19%)
Mar 07, 2022	15.87	15.96	13.01	13.28	3,946,879	-2.71(-16.97%)
Mar 04, 2022	17.48	17.54	15.78	16.00	1,734,827	-1.57(-8.95%)
Mar 03, 2022	17.59	17.63	17.08	17.57	824,203	-0.11(-0.60%)
Mar 02, 2022	16.63	17.79	16.63	17.67	1,529,366	+1.13(+6.81%)

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.