Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.78	16.97	16.63	16.88	586,709	-0.02(-0.14%)
May 27, 2022	16.85	16.99	16.76	16.90	226,357	+0.18(+1.09%)
May 26, 2022	16.81	17.03	16.69	16.72	328,504	-0.06(-0.38%)
May 25, 2022	16.66	16.84	16.54	16.78	348,368	+0.11(+0.67%)
May 24, 2022	16.66	16.76	16.16	16.67	329,393	+0.21(+1.30%)
May 23, 2022	16.38	16.59	16.18	16.46	299,335	+0.23(+1.42%)
May 20, 2022	16.51	16.63	15.87	16.23	405,309	-0.13(-0.82%)
May 19, 2022	16.78	17.02	16.36	16.36	450,916	-0.45(-2.68%)
May 18, 2022	16.77	17.27	16.68	16.82	559,398	-0.02(-0.14%)
May 17, 2022	16.40	16.91	16.24	16.84	696,162	+0.70(+4.32%)
May 16, 2022	16.01	16.25	15.89	16.14	370,605	+0.12(+0.74%)
May 13, 2022	15.90	16.06	15.71	16.02	408,585	+0.17(+1.05%)
May 12, 2022	15.77	15.89	15.44	15.86	450,070	+0.14(+0.91%)
May 11, 2022	15.83	16.22	15.60	15.71	436,864	+0.02(+0.10%)
May 10, 2022	16.13	16.47	15.41	15.70	601,364	-0.17(-1.05%)
May 09, 2022	16.09	16.23	15.79	15.86	546,690	-0.40(-2.48%)
May 06, 2022	16.32	16.60	15.98	16.27	565,370	-0.14(-0.87%)
May 05, 2022	17.07	17.18	16.17	16.41	638,235	-0.80(-4.65%)
May 04, 2022	16.73	17.25	16.65	17.21	312,789	+0.50(+2.99%)
May 03, 2022	16.47	16.89	16.21	16.71	473,433	+0.25(+1.49%)
May 02, 2022	17.19	17.25	16.26	16.47	684,805	-0.66(-3.84%)
Apr 29, 2022	17.82	17.93	17.08	17.12	554,026	-0.67(-3.74%)
Apr 28, 2022	17.70	17.91	17.48	17.79	315,840	+0.23(+1.31%)
Apr 27, 2022	18.18	18.19	17.56	17.56	498,483	-0.62(-3.40%)
Apr 26, 2022	18.34	18.56	18.16	18.18	424,159	-0.35(-1.88%)
Apr 25, 2022	18.69	18.82	17.88	18.53	534,495	-0.21(-1.14%)
Apr 22, 2022	19.21	19.35	18.70	18.74	434,358	-0.56(-2.91%)
Apr 21, 2022	19.61	19.77	19.21	19.30	431,014	-0.12(-0.64%)
Apr 20, 2022	19.50	19.74	19.36	19.43	343,109	+0.02(+0.12%)
Apr 19, 2022	19.00	19.45	19.00	19.40	464,506	+0.50(+2.62%)
Apr 18, 2022	19.04	19.17	18.78	18.91	356,428	-0.15(-0.77%)
Apr 14, 2022	19.09	19.29	19.04	19.05	314,070	+0.12(+0.61%)
Apr 13, 2022	18.76	19.32	18.65	18.94	180,640	+0.29(+1.58%)
Apr 12, 2022	18.82	19.03	18.53	18.64	493,152	-0.09(-0.45%)
Apr 11, 2022	18.59	18.87	18.38	18.73	486,020	+0.09(+0.50%)
Apr 08, 2022	18.86	19.00	18.60	18.64	426,723	-0.20(-1.07%)
Apr 07, 2022	19.22	19.22	18.53	18.84	503,176	-0.29(-1.54%)
Apr 06, 2022	19.22	19.37	19.05	19.13	383,270	-0.15(-0.80%)
Apr 05, 2022	19.71	19.95	19.22	19.29	396,764	-0.45(-2.28%)
Apr 04, 2022	20.23	20.23	19.51	19.74	274,056	-0.54(-2.67%)
Apr 01, 2022	20.15	20.31	19.81	20.28	258,197	+0.35(+1.75%)
Mar 31, 2022	20.02	20.18	19.91	19.93	321,302	-0.03(-0.16%)
Mar 30, 2022	20.19	20.22	19.82	19.96	273,859	-0.13(-0.65%)
Mar 29, 2022	19.61	20.17	19.61	20.09	407,242	+0.66(+3.39%)
Mar 28, 2022	19.50	19.54	19.19	19.43	210,507	-0.07(-0.36%)
Mar 25, 2022	19.36	19.60	19.30	19.50	402,843	+0.22(+1.17%)
Mar 24, 2022	18.89	19.29	18.77	19.28	164,388	+0.40(+2.13%)
Mar 23, 2022	19.16	19.19	18.88	18.88	265,202	-0.35(-1.81%)
Mar 22, 2022	19.33	19.61	19.11	19.22	270,858	+0.01(+0.04%)
Mar 21, 2022	19.29	19.55	19.15	19.22	253,609	-0.09(-0.48%)
Mar 18, 2022	19.34	19.39	19.10	19.31	796,894	+0.04(+0.20%)
Mar 17, 2022	19.73	19.73	18.99	19.27	319,687	+0.13(+0.69%)
Mar 16, 2022	19.13	19.17	18.79	19.14	390,795	+0.19(+1.02%)
Mar 15, 2022	19.16	19.25	18.63	18.95	344,476	-0.10(-0.53%)
Mar 14, 2022	19.40	19.44	18.88	19.05	250,801	-0.33(-1.68%)
Mar 11, 2022	19.47	19.70	19.23	19.37	290,460	-0.09(-0.48%)
Mar 10, 2022	19.24	19.48	19.10	19.46	321,367	+0.07(+0.36%)
Mar 09, 2022	19.76	19.91	19.35	19.40	457,141	-0.02(-0.08%)
Mar 08, 2022	19.44	19.65	19.16	19.41	317,141	+0.10(+0.52%)
Mar 07, 2022	19.56	19.70	19.29	19.31	322,079	-0.33(-1.66%)
Mar 04, 2022	19.41	19.67	19.16	19.64	353,195	+0.05(+0.28%)
Mar 03, 2022	19.67	19.73	19.33	19.58	670,756	+0.01(+0.04%)
Mar 02, 2022	19.21	19.73	19.21	19.57	364,357	+0.50(+2.64%)

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.