Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.01	17.16	16.62	17.08	547,542	+0.07(+0.40%)
May 27, 2022	17.16	17.32	16.97	17.01	186,120	+0.01(+0.06%)
May 26, 2022	17.14	17.74	16.95	17.00	387,504	-0.14(-0.79%)
May 25, 2022	16.76	17.33	16.76	17.14	341,265	+0.34(+2.03%)
May 24, 2022	16.73	16.90	16.56	16.80	495,520	+0.03(+0.17%)
May 23, 2022	16.72	17.03	16.65	16.77	308,444	+0.25(+1.53%)
May 20, 2022	16.18	16.59	15.90	16.52	958,523	+0.45(+2.78%)
May 19, 2022	15.67	16.46	15.56	16.07	667,695	+0.23(+1.47%)
May 18, 2022	17.27	17.27	15.79	15.84	550,589	-1.49(-8.59%)
May 17, 2022	17.24	17.46	17.11	17.32	479,880	+0.38(+2.24%)
May 16, 2022	17.44	17.45	16.86	16.94	378,063	-0.54(-3.11%)
May 13, 2022	17.38	17.80	17.15	17.49	638,032	+0.04(+0.22%)
May 12, 2022	17.50	17.73	17.06	17.45	359,195	-0.07(-0.39%)
May 11, 2022	17.62	17.93	17.35	17.52	345,843	-0.10(-0.55%)
May 10, 2022	18.08	18.21	17.26	17.62	348,641	-0.41(-2.27%)
May 09, 2022	17.55	18.09	17.55	18.02	455,099	+0.27(+1.53%)
May 06, 2022	17.98	18.33	17.57	17.75	307,470	-0.27(-1.51%)
May 05, 2022	18.15	18.37	17.76	18.02	381,927	-0.33(-1.80%)
May 04, 2022	17.63	18.40	17.39	18.35	522,863	+0.99(+5.71%)
May 03, 2022	17.34	17.46	16.99	17.36	504,236	+0.05(+0.28%)
May 02, 2022	16.98	17.37	16.87	17.31	545,999	+0.41(+2.42%)
Apr 29, 2022	17.19	17.40	16.80	16.91	418,184	-0.38(-2.20%)
Apr 28, 2022	16.81	17.29	16.78	17.28	316,557	+0.57(+3.43%)
Apr 27, 2022	16.48	16.76	16.39	16.71	584,661	+0.21(+1.30%)
Apr 26, 2022	16.90	16.95	16.46	16.50	577,558	-0.34(-2.02%)
Apr 25, 2022	16.58	16.84	16.31	16.84	789,228	+0.34(+2.06%)
Apr 22, 2022	16.61	16.81	16.48	16.50	662,295	-0.21(-1.28%)
Apr 21, 2022	16.87	16.96	16.60	16.71	699,394	-0.02(-0.12%)
Apr 20, 2022	16.20	17.31	15.99	16.73	1,089,076	+0.78(+4.88%)
Apr 19, 2022	15.64	15.98	15.50	15.95	637,004	+0.44(+2.82%)
Apr 18, 2022	15.47	15.66	15.35	15.51	621,137	+0.08(+0.50%)
Apr 14, 2022	15.84	15.92	15.33	15.44	493,447	-0.47(-2.94%)
Apr 13, 2022	15.70	16.00	15.57	15.90	556,424	+0.39(+2.51%)
Apr 12, 2022	15.66	16.01	15.46	15.51	583,843	-0.15(-0.93%)
Apr 11, 2022	15.58	15.80	15.49	15.66	1,040,507	+0.18(+1.13%)
Apr 08, 2022	15.88	15.91	15.44	15.49	882,078	-0.45(-2.81%)
Apr 07, 2022	15.85	16.05	15.61	15.93	1,326,252	+0.15(+0.92%)
Apr 06, 2022	16.19	16.19	15.66	15.79	802,298	-0.26(-1.64%)
Apr 05, 2022	16.62	16.80	15.94	16.05	785,381	-0.51(-3.06%)
Apr 04, 2022	16.55	16.70	16.29	16.56	713,500	+0.01(+0.06%)
Apr 01, 2022	17.44	17.54	16.46	16.55	766,810	-0.73(-4.22%)
Mar 31, 2022	17.86	18.06	17.26	17.27	603,872	-0.53(-2.95%)
Mar 30, 2022	18.32	18.35	17.72	17.80	308,582	-0.43(-2.35%)
Mar 29, 2022	18.43	18.53	18.04	18.23	1,086,108	-0.05(-0.27%)
Mar 28, 2022	18.44	18.63	18.15	18.28	267,691	-0.18(-0.95%)
Mar 25, 2022	18.46	18.63	18.19	18.45	497,035	+0.00(+0.00%)
Mar 24, 2022	18.58	18.84	18.40	18.45	387,031	+0.02(+0.11%)
Mar 23, 2022	18.81	18.81	18.42	18.43	340,766	-0.34(-1.81%)
Mar 22, 2022	18.93	19.08	18.54	18.77	488,969	-0.08(-0.41%)
Mar 21, 2022	18.92	19.23	18.79	18.85	448,793	-0.27(-1.42%)
Mar 18, 2022	19.23	19.23	18.68	19.12	653,323	-0.06(-0.30%)
Mar 17, 2022	19.18	19.40	18.94	19.18	392,884	-0.11(-0.55%)
Mar 16, 2022	18.78	19.31	18.75	19.29	441,688	+0.58(+3.12%)
Mar 15, 2022	18.99	19.10	18.58	18.70	541,494	-0.18(-0.98%)
Mar 14, 2022	19.10	19.20	18.49	18.89	659,404	-0.10(-0.51%)
Mar 11, 2022	18.23	19.10	18.21	18.99	877,027	+0.83(+4.59%)
Mar 10, 2022	17.72	18.29	17.72	18.15	534,369	+0.33(+1.85%)
Mar 09, 2022	17.48	17.91	17.30	17.82	457,282	+0.55(+3.20%)
Mar 08, 2022	17.50	17.62	17.07	17.27	491,325	-0.19(-1.11%)
Mar 07, 2022	17.81	18.02	17.43	17.46	396,348	-0.36(-2.01%)
Mar 04, 2022	17.65	17.92	17.45	17.82	425,308	+0.11(+0.60%)
Mar 03, 2022	17.45	17.75	17.26	17.72	304,902	+0.27(+1.56%)
Mar 02, 2022	16.91	17.67	16.91	17.44	438,872	+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.