Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.55	18.55	18.13	18.27	69,156	-0.23(-1.27%)
May 27, 2022	18.18	18.72	18.06	18.50	49,481	+0.58(+3.26%)
May 26, 2022	17.66	18.22	17.66	17.92	32,430	+0.27(+1.53%)
May 25, 2022	17.03	17.70	17.03	17.65	64,528	+0.63(+3.70%)
May 24, 2022	16.67	17.04	16.66	17.02	13,178	+0.44(+2.65%)
May 23, 2022	16.70	16.88	16.54	16.58	64,454	-0.12(-0.72%)
May 20, 2022	16.96	16.96	16.53	16.70	114,628	-0.06(-0.36%)
May 19, 2022	16.76	16.93	16.64	16.76	84,868	+0.11(+0.66%)
May 18, 2022	16.89	16.89	16.53	16.65	113,729	-0.19(-1.13%)
May 17, 2022	17.30	17.30	16.84	16.84	102,770	-0.35(-2.04%)
May 16, 2022	16.97	17.19	16.86	17.19	29,554	+0.34(+2.02%)
May 13, 2022	16.69	16.97	16.69	16.85	46,526	+0.03(+0.18%)
May 12, 2022	16.61	16.82	16.48	16.82	38,065	+0.26(+1.58%)
May 11, 2022	16.32	16.75	16.32	16.56	27,358	+0.13(+0.78%)
May 10, 2022	16.49	16.75	16.28	16.43	57,541	+0.18(+1.11%)
May 09, 2022	16.24	16.51	16.14	16.25	63,419	-0.26(-1.57%)
May 06, 2022	16.66	16.73	16.45	16.51	48,813	-0.30(-1.78%)
May 05, 2022	17.08	17.08	16.49	16.81	70,847	-0.52(-3.00%)
May 04, 2022	16.83	17.33	16.80	17.33	426,968	+0.47(+2.79%)
May 03, 2022	17.24	17.24	16.75	16.86	46,426	-0.24(-1.40%)
May 02, 2022	17.52	17.52	16.70	17.10	57,765	-0.48(-2.73%)
Apr 29, 2022	17.57	17.61	17.26	17.58	91,580	-0.10(-0.57%)
Apr 28, 2022	17.31	17.68	17.04	17.68	27,230	+0.41(+2.40%)
Apr 27, 2022	17.81	17.81	17.07	17.27	43,807	-0.38(-2.18%)
Apr 26, 2022	17.81	17.82	17.65	17.65	8,126	-0.08(-0.45%)
Apr 25, 2022	17.69	17.73	17.61	17.73	19,082	+0.11(+0.63%)
Apr 22, 2022	17.89	17.96	17.47	17.62	39,752	-0.19(-1.07%)
Apr 21, 2022	18.36	18.36	17.80	17.81	60,714	-0.41(-2.25%)
Apr 20, 2022	18.18	18.37	18.16	18.22	20,348	+0.00(+0.00%)
Apr 19, 2022	18.19	18.30	18.05	18.22	35,204	-0.08(-0.44%)
Apr 18, 2022	18.57	18.65	18.30	18.30	35,375	-0.31(-1.67%)
Apr 14, 2022	18.70	18.70	18.42	18.61	40,255	-0.02(-0.09%)
Apr 13, 2022	18.71	18.79	18.55	18.63	52,957	-0.22(-1.18%)
Apr 12, 2022	19.16	19.30	18.77	18.85	126,453	-0.20(-1.05%)
Apr 11, 2022	19.25	19.42	19.03	19.05	51,674	-0.60(-3.05%)
Apr 08, 2022	19.66	19.72	19.51	19.65	37,081	-0.15(-0.76%)
Apr 07, 2022	19.68	19.98	19.63	19.80	47,830	+0.09(+0.46%)
Apr 06, 2022	19.93	19.93	19.69	19.71	38,448	-0.36(-1.79%)
Apr 05, 2022	20.57	20.64	20.00	20.07	117,445	-0.60(-2.90%)
Apr 04, 2022	20.67	20.71	20.60	20.67	157,124	+0.07(+0.34%)
Apr 01, 2022	20.56	20.73	20.42	20.60	37,438	-0.02(-0.10%)
Mar 31, 2022	20.61	20.68	20.41	20.62	21,148	+0.18(+0.88%)
Mar 30, 2022	20.17	20.56	20.11	20.44	27,254	+0.20(+0.99%)
Mar 29, 2022	20.15	20.24	20.09	20.24	49,858	+0.22(+1.10%)
Mar 28, 2022	19.91	20.02	19.83	20.02	19,062	+0.13(+0.65%)
Mar 25, 2022	20.03	20.03	19.80	19.89	42,077	-0.16(-0.80%)
Mar 24, 2022	20.07	20.17	19.92	20.05	42,272	+0.04(+0.20%)
Mar 23, 2022	19.97	20.07	19.81	20.01	49,636	+0.09(+0.45%)
Mar 22, 2022	19.89	20.06	19.81	19.92	53,783	-0.05(-0.26%)
Mar 21, 2022	20.25	20.32	19.92	19.97	29,759	-0.34(-1.67%)
Mar 18, 2022	20.07	20.32	20.03	20.31	19,199	+0.33(+1.65%)
Mar 17, 2022	19.96	20.17	19.93	19.98	32,370	+0.16(+0.81%)
Mar 16, 2022	19.85	19.94	19.58	19.82	25,725	+0.13(+0.66%)
Mar 15, 2022	19.44	19.72	19.44	19.69	615,470	+0.11(+0.56%)
Mar 14, 2022	19.91	19.91	19.37	19.58	40,043	-0.47(-2.34%)
Mar 11, 2022	20.22	20.22	20.00	20.05	45,476	-0.05(-0.25%)
Mar 10, 2022	20.25	20.25	20.03	20.10	22,356	-0.25(-1.25%)
Mar 09, 2022	20.35	20.50	20.27	20.36	29,501	+0.11(+0.52%)
Mar 08, 2022	20.45	20.45	20.13	20.25	37,056	-0.13(-0.64%)
Mar 07, 2022	20.75	20.75	20.26	20.38	26,687	-0.25(-1.21%)
Mar 04, 2022	21.01	21.01	20.63	20.63	51,464	-0.37(-1.76%)
Mar 03, 2022	21.06	21.21	20.97	21.00	55,426	+0.00(+0.00%)
Mar 02, 2022	21.11	21.11	20.87	21.00	45,454	-0.09(-0.43%)

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.