Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.03	18.14	17.97	18.02	15,900	-0.15(-0.83%)
May 27, 2022	18.15	18.17	18.11	18.17	1,251	+0.11(+0.58%)
May 26, 2022	18.10	18.10	18.05	18.07	4,457	+0.14(+0.80%)
May 25, 2022	17.74	17.99	17.74	17.92	5,871	-0.06(-0.31%)
May 24, 2022	17.99	18.00	17.86	17.98	1,880	-0.06(-0.33%)
May 23, 2022	17.80	18.04	17.80	18.04	2,852	+0.33(+1.89%)
May 20, 2022	17.59	17.70	17.49	17.70	8,648	+0.12(+0.71%)
May 19, 2022	17.55	17.68	17.52	17.58	8,576	-0.10(-0.58%)
May 18, 2022	17.96	17.96	17.68	17.68	1,714	-0.32(-1.77%)
May 17, 2022	18.21	18.21	18.00	18.00	26,905	+0.22(+1.23%)
May 16, 2022	17.71	17.87	17.65	17.78	8,160	+0.09(+0.49%)
May 13, 2022	17.40	17.69	17.40	17.69	46,922	+0.42(+2.43%)
May 12, 2022	17.28	17.45	17.18	17.27	9,340	-0.14(-0.82%)
May 11, 2022	17.65	17.82	17.42	17.42	9,147	-0.14(-0.82%)
May 10, 2022	17.67	17.72	17.40	17.56	10,964	+0.24(+1.38%)
May 09, 2022	17.56	17.63	17.25	17.32	108,673	-0.63(-3.51%)
May 06, 2022	17.95	18.10	17.87	17.95	6,814	-0.31(-1.72%)
May 05, 2022	18.44	18.44	18.20	18.27	2,213	-0.45(-2.40%)
May 04, 2022	18.35	18.74	18.22	18.71	7,629	+0.46(+2.50%)
May 03, 2022	18.30	18.33	18.20	18.26	10,883	+0.08(+0.43%)
May 02, 2022	18.18	18.21	17.97	18.18	7,460	+0.02(+0.12%)
Apr 29, 2022	18.51	18.51	18.15	18.16	3,902	-0.24(-1.33%)
Apr 28, 2022	18.27	18.40	18.16	18.40	4,772	+0.08(+0.43%)
Apr 27, 2022	18.32	18.42	18.32	18.32	2,565	-0.06(-0.32%)
Apr 26, 2022	18.79	18.84	18.38	18.38	6,125	-0.50(-2.67%)
Apr 25, 2022	18.83	18.91	18.64	18.89	5,060	-0.07(-0.39%)
Apr 22, 2022	19.17	19.24	18.95	18.96	3,188	-0.31(-1.60%)
Apr 21, 2022	19.83	19.83	19.26	19.27	2,747	-0.16(-0.81%)
Apr 20, 2022	19.51	19.51	19.40	19.43	7,076	+0.23(+1.22%)
Apr 19, 2022	19.11	19.19	19.11	19.19	753	+0.15(+0.80%)
Apr 18, 2022	19.11	19.15	18.99	19.04	8,413	-0.12(-0.65%)
Apr 14, 2022	19.28	19.28	19.10	19.17	2,519	-0.08(-0.40%)
Apr 13, 2022	18.97	19.24	18.97	19.24	4,039	+0.31(+1.62%)
Apr 12, 2022	19.09	19.09	18.89	18.93	3,071	-0.12(-0.61%)
Apr 11, 2022	19.29	19.31	19.05	19.05	12,157	-0.16(-0.84%)
Apr 08, 2022	19.10	19.30	19.10	19.21	7,125	+0.04(+0.20%)
Apr 07, 2022	19.13	19.19	19.13	19.17	7,318	+0.11(+0.59%)
Apr 06, 2022	19.16	19.16	19.06	19.06	8,263	-0.32(-1.63%)
Apr 05, 2022	19.53	19.53	19.38	19.38	1,849	-0.16(-0.83%)
Apr 04, 2022	19.58	19.59	19.54	19.54	1,303	-0.03(-0.15%)
Apr 01, 2022	19.56	19.60	19.47	19.57	1,619	+0.24(+1.26%)
Mar 31, 2022	19.51	19.59	19.31	19.32	3,504	-0.38(-1.92%)
Mar 30, 2022	19.71	19.77	19.64	19.70	8,211	-0.05(-0.24%)
Mar 29, 2022	19.82	19.81	19.61	19.75	3,282	+0.47(+2.43%)
Mar 28, 2022	19.30	19.32	19.19	19.28	7,842	+0.07(+0.35%)
Mar 25, 2022	19.20	19.26	19.10	19.21	1,777	+0.11(+0.60%)
Mar 24, 2022	19.11	19.12	19.03	19.10	12,279	-0.05(-0.25%)
Mar 23, 2022	19.04	19.17	19.03	19.15	2,680	-0.29(-1.47%)
Mar 22, 2022	19.41	19.50	19.34	19.43	5,626	+0.20(+1.06%)
Mar 21, 2022	19.30	19.36	19.18	19.23	22,034	-0.16(-0.80%)
Mar 18, 2022	19.15	19.40	19.15	19.38	1,579	+0.16(+0.84%)
Mar 17, 2022	19.12	19.35	19.12	19.22	2,111	+0.10(+0.50%)
Mar 16, 2022	18.86	19.13	18.76	19.13	5,690	+0.74(+4.01%)
Mar 15, 2022	18.39	18.41	18.28	18.39	5,752	+0.11(+0.58%)
Mar 14, 2022	18.36	18.40	18.28	18.28	1,667	+0.38(+2.11%)
Mar 11, 2022	18.31	18.31	17.90	17.91	3,696	-0.03(-0.14%)
Mar 10, 2022	17.96	18.09	17.92	17.93	2,490	-0.25(-1.37%)
Mar 09, 2022	18.03	18.36	17.95	18.18	12,217	+0.92(+5.31%)
Mar 08, 2022	17.04	17.55	16.95	17.27	28,866	+0.38(+2.24%)
Mar 07, 2022	17.25	17.27	16.81	16.89	41,721	-0.71(-4.04%)
Mar 04, 2022	17.63	17.77	17.52	17.60	5,263	-0.65(-3.58%)
Mar 03, 2022	18.58	18.58	18.18	18.25	76,500	-0.45(-2.42%)
Mar 02, 2022	18.58	18.73	18.54	18.70	19,343	+0.16(+0.86%)

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.