Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.05	17.64	16.65	17.59	416,697	+0.66(+3.88%)
May 27, 2022	16.77	16.98	16.52	16.93	236,293	+0.17(+1.02%)
May 26, 2022	16.99	17.42	16.72	16.76	412,265	+0.11(+0.65%)
May 25, 2022	15.75	17.02	15.63	16.66	380,091	+0.77(+4.87%)
May 24, 2022	16.14	16.19	15.53	15.88	387,165	-0.30(-1.83%)
May 23, 2022	16.47	16.50	15.90	16.18	491,997	-0.16(-0.99%)
May 20, 2022	17.20	17.48	15.52	16.34	351,841	-0.79(-4.62%)
May 19, 2022	17.25	17.73	17.12	17.13	248,692	-0.51(-2.91%)
May 18, 2022	18.34	18.58	17.32	17.64	376,126	-1.12(-5.94%)
May 17, 2022	18.27	18.81	17.98	18.76	258,875	+0.87(+4.88%)
May 16, 2022	17.72	18.14	17.24	17.89	227,488	-0.09(-0.50%)
May 13, 2022	18.12	18.34	17.74	17.98	200,084	+0.00(+0.00%)
May 12, 2022	17.08	18.09	17.07	17.98	297,292	+0.81(+4.71%)
May 11, 2022	17.55	17.86	16.96	17.17	325,545	-0.23(-1.34%)
May 10, 2022	18.16	18.25	17.17	17.40	310,071	-0.67(-3.68%)
May 09, 2022	17.90	18.33	17.85	18.07	251,823	-0.15(-0.84%)
May 06, 2022	18.74	18.90	18.17	18.22	170,073	-0.74(-3.89%)
May 05, 2022	19.24	19.34	18.44	18.96	198,201	-0.52(-2.68%)
May 04, 2022	19.25	19.61	18.76	19.48	355,795	+0.31(+1.59%)
May 03, 2022	19.32	19.42	18.84	19.17	173,134	-0.02(-0.09%)
May 02, 2022	18.55	19.21	18.37	19.19	242,264	+0.73(+3.95%)
Apr 29, 2022	18.32	19.01	18.32	18.46	283,993	-0.12(-0.63%)
Apr 28, 2022	17.60	18.74	17.36	18.58	321,776	+1.03(+5.89%)
Apr 27, 2022	17.95	18.39	17.36	17.55	408,701	-0.20(-1.12%)
Apr 26, 2022	18.56	19.45	17.19	17.74	358,808	-0.72(-3.90%)
Apr 25, 2022	18.22	18.48	17.72	18.46	228,504	+0.05(+0.24%)
Apr 22, 2022	18.76	18.88	18.36	18.42	229,044	-0.51(-2.71%)
Apr 21, 2022	19.56	19.56	18.84	18.93	243,666	-0.47(-2.41%)
Apr 20, 2022	19.92	20.17	19.34	19.40	185,140	-0.42(-2.13%)
Apr 19, 2022	19.16	19.95	18.82	19.82	155,307	+0.76(+3.96%)
Apr 18, 2022	19.12	19.42	18.95	19.07	156,290	-0.16(-0.84%)
Apr 14, 2022	19.39	19.63	19.17	19.23	164,713	-0.13(-0.70%)
Apr 13, 2022	18.98	19.53	18.81	19.36	197,159	+0.28(+1.46%)
Apr 12, 2022	19.44	19.99	19.02	19.08	239,096	-0.04(-0.19%)
Apr 11, 2022	18.91	19.70	18.91	19.12	330,239	+0.20(+1.05%)
Apr 08, 2022	18.59	19.34	18.39	18.92	324,194	+0.19(+1.01%)
Apr 07, 2022	18.24	18.96	18.08	18.73	355,409	+0.61(+3.37%)
Apr 06, 2022	18.54	18.65	17.64	18.12	308,063	-0.64(-3.40%)
Apr 05, 2022	18.82	19.32	18.71	18.76	387,755	-0.08(-0.43%)
Apr 04, 2022	18.12	18.92	17.96	18.84	276,135	+0.72(+3.97%)
Apr 01, 2022	18.45	18.49	17.97	18.12	369,131	+0.06(+0.35%)
Mar 31, 2022	18.73	18.84	17.84	18.06	384,447	-0.60(-3.23%)
Mar 30, 2022	19.71	19.88	18.65	18.66	355,833	-1.17(-5.90%)
Mar 29, 2022	19.87	20.23	19.49	19.83	253,854	+0.12(+0.59%)
Mar 28, 2022	19.60	19.79	19.30	19.71	227,022	+0.03(+0.14%)
Mar 25, 2022	19.36	19.92	19.18	19.69	265,092	+0.44(+2.29%)
Mar 24, 2022	19.10	19.32	18.91	19.25	353,950	+0.22(+1.13%)
Mar 23, 2022	19.96	20.02	18.95	19.03	258,011	-1.28(-6.29%)
Mar 22, 2022	20.24	20.70	20.05	20.31	381,395	+0.50(+2.54%)
Mar 21, 2022	20.82	20.87	19.70	19.80	270,569	-1.04(-5.00%)
Mar 18, 2022	20.62	21.25	20.18	20.85	1,913,847	+0.04(+0.22%)
Mar 17, 2022	19.96	20.86	19.96	20.80	234,748	+0.59(+2.94%)
Mar 16, 2022	19.78	20.55	19.70	20.21	246,171	+0.52(+2.66%)
Mar 15, 2022	19.57	20.15	19.21	19.68	263,637	+0.20(+1.01%)
Mar 14, 2022	19.46	20.32	19.30	19.49	270,881	-0.05(-0.27%)
Mar 11, 2022	19.52	19.95	18.86	19.54	355,683	+0.17(+0.88%)
Mar 10, 2022	19.40	19.76	18.54	19.37	403,072	-0.58(-2.91%)
Mar 09, 2022	20.12	20.27	19.72	19.95	226,292	+0.41(+2.11%)
Mar 08, 2022	19.25	20.38	19.20	19.54	231,026	+0.16(+0.83%)
Mar 07, 2022	20.17	20.19	19.25	19.38	351,029	-0.64(-3.17%)
Mar 04, 2022	20.03	20.13	19.28	20.01	265,991	-0.15(-0.75%)
Mar 03, 2022	19.68	20.27	19.29	20.17	284,599	+1.33(+7.08%)
Mar 02, 2022	18.63	19.13	18.56	18.83	189,388	+0.30(+1.59%)

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.