Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.07	17.21	16.68	17.13	545,797	+0.07(+0.40%)
May 27, 2022	17.21	17.38	17.03	17.07	185,527	+0.01(+0.06%)
May 26, 2022	17.19	17.80	17.01	17.06	386,269	-0.14(-0.79%)
May 25, 2022	16.81	17.39	16.81	17.19	340,178	+0.34(+2.03%)
May 24, 2022	16.78	16.95	16.62	16.85	493,941	+0.03(+0.17%)
May 23, 2022	16.77	17.08	16.71	16.82	307,462	+0.25(+1.53%)
May 20, 2022	16.23	16.65	15.95	16.57	955,469	+0.45(+2.78%)
May 19, 2022	15.72	16.51	15.61	16.12	665,568	+0.23(+1.47%)
May 18, 2022	17.33	17.33	15.84	15.89	548,835	-1.49(-8.59%)
May 17, 2022	17.29	17.52	17.16	17.38	478,352	+0.38(+2.24%)
May 16, 2022	17.50	17.51	16.91	17.00	376,859	-0.55(-3.11%)
May 13, 2022	17.44	17.85	17.20	17.54	635,999	+0.04(+0.22%)
May 12, 2022	17.55	17.79	17.12	17.51	358,050	-0.07(-0.39%)
May 11, 2022	17.68	17.99	17.41	17.57	344,741	-0.10(-0.55%)
May 10, 2022	18.14	18.27	17.31	17.67	347,531	-0.41(-2.27%)
May 09, 2022	17.60	18.15	17.60	18.08	453,649	+0.27(+1.53%)
May 06, 2022	18.03	18.38	17.62	17.81	306,490	-0.27(-1.51%)
May 05, 2022	18.21	18.43	17.82	18.08	380,710	-0.33(-1.80%)
May 04, 2022	17.69	18.46	17.45	18.41	521,197	+1.00(+5.71%)
May 03, 2022	17.40	17.52	17.05	17.42	502,629	+0.05(+0.28%)
May 02, 2022	17.04	17.43	16.92	17.37	544,259	+0.41(+2.42%)
Apr 29, 2022	17.24	17.46	16.85	16.96	416,852	-0.38(-2.19%)
Apr 28, 2022	16.86	17.35	16.83	17.34	315,548	+0.58(+3.43%)
Apr 27, 2022	16.53	16.81	16.45	16.76	582,798	+0.21(+1.30%)
Apr 26, 2022	16.95	17.01	16.51	16.55	575,718	-0.34(-2.02%)
Apr 25, 2022	16.64	16.89	16.36	16.89	786,714	+0.34(+2.06%)
Apr 22, 2022	16.67	16.87	16.53	16.55	660,185	-0.21(-1.28%)
Apr 21, 2022	16.92	17.02	16.66	16.76	697,166	-0.02(-0.12%)
Apr 20, 2022	16.25	17.37	16.04	16.78	1,085,606	+0.78(+4.88%)
Apr 19, 2022	15.69	16.03	15.55	16.00	634,974	+0.44(+2.82%)
Apr 18, 2022	15.52	15.71	15.40	15.56	619,158	+0.08(+0.50%)
Apr 14, 2022	15.89	15.97	15.38	15.49	491,875	-0.47(-2.94%)
Apr 13, 2022	15.75	16.05	15.62	15.95	554,652	+0.39(+2.51%)
Apr 12, 2022	15.71	16.06	15.51	15.56	581,983	-0.15(-0.93%)
Apr 11, 2022	15.63	15.85	15.53	15.71	1,037,192	+0.18(+1.13%)
Apr 08, 2022	15.93	15.96	15.49	15.53	879,268	-0.45(-2.81%)
Apr 07, 2022	15.90	16.10	15.66	15.98	1,322,027	+0.15(+0.92%)
Apr 06, 2022	16.24	16.24	15.71	15.84	799,742	-0.26(-1.64%)
Apr 05, 2022	16.68	16.85	15.99	16.10	782,879	-0.51(-3.06%)
Apr 04, 2022	16.60	16.75	16.34	16.61	711,227	+0.01(+0.06%)
Apr 01, 2022	17.50	17.60	16.51	16.60	764,367	-0.73(-4.22%)
Mar 31, 2022	17.92	18.12	17.31	17.33	601,948	-0.53(-2.95%)
Mar 30, 2022	18.37	18.41	17.78	17.86	307,599	-0.43(-2.35%)
Mar 29, 2022	18.49	18.59	18.10	18.29	1,082,648	-0.05(-0.27%)
Mar 28, 2022	18.50	18.69	18.21	18.34	266,838	-0.18(-0.95%)
Mar 25, 2022	18.52	18.69	18.25	18.51	495,452	+0.00(+0.00%)
Mar 24, 2022	18.64	18.90	18.46	18.51	385,798	+0.02(+0.11%)
Mar 23, 2022	18.87	18.87	18.48	18.49	339,681	-0.34(-1.81%)
Mar 22, 2022	18.99	19.14	18.60	18.83	487,411	-0.08(-0.41%)
Mar 21, 2022	18.98	19.29	18.85	18.91	447,363	-0.27(-1.42%)
Mar 18, 2022	19.29	19.29	18.74	19.18	651,242	-0.06(-0.30%)
Mar 17, 2022	19.24	19.46	19.00	19.24	391,632	-0.11(-0.55%)
Mar 16, 2022	18.84	19.37	18.81	19.35	440,281	+0.59(+3.12%)
Mar 15, 2022	19.05	19.16	18.64	18.76	539,769	-0.18(-0.98%)
Mar 14, 2022	19.16	19.26	18.55	18.95	657,304	-0.10(-0.51%)
Mar 11, 2022	18.29	19.16	18.27	19.05	874,233	+0.84(+4.59%)
Mar 10, 2022	17.77	18.35	17.77	18.21	532,666	+0.33(+1.85%)
Mar 09, 2022	17.54	17.97	17.35	17.88	455,825	+0.55(+3.20%)
Mar 08, 2022	17.56	17.68	17.12	17.32	489,759	-0.19(-1.11%)
Mar 07, 2022	17.87	18.07	17.49	17.52	395,085	-0.36(-2.01%)
Mar 04, 2022	17.70	17.98	17.51	17.88	423,953	+0.11(+0.60%)
Mar 03, 2022	17.51	17.81	17.32	17.77	303,931	+0.27(+1.56%)
Mar 02, 2022	16.96	17.72	16.96	17.50	437,474	+0.66(+3.93%)

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.