Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.53	18.62	18.47	18.58	861,281	+0.10(+0.51%)
May 27, 2022	18.56	18.62	18.48	18.48	29,150	-0.23(-1.22%)
May 26, 2022	18.89	18.89	18.67	18.71	35,900	-0.21(-1.11%)
May 25, 2022	19.04	19.04	18.83	18.92	157,921	-0.01(-0.05%)
May 24, 2022	18.93	19.04	18.86	18.93	45,203	+0.04(+0.19%)
May 23, 2022	19.00	19.03	18.85	18.89	234,487	-0.33(-1.73%)
May 20, 2022	19.13	19.45	19.10	19.23	225,141	-0.12(-0.61%)
May 19, 2022	19.57	19.57	19.24	19.35	107,903	-0.19(-0.97%)
May 18, 2022	19.25	19.56	19.23	19.54	111,113	+0.44(+2.32%)
May 17, 2022	19.10	19.22	19.06	19.09	112,355	-0.35(-1.79%)
May 16, 2022	19.53	19.60	19.35	19.44	83,761	-0.02(-0.12%)
May 13, 2022	19.72	19.72	19.45	19.46	141,069	-0.56(-2.80%)
May 12, 2022	20.10	20.18	19.86	20.03	179,447	+0.03(+0.14%)
May 11, 2022	19.80	20.00	19.55	20.00	243,617	+0.14(+0.72%)
May 10, 2022	19.63	19.99	19.63	19.85	89,178	-0.14(-0.71%)
May 09, 2022	19.78	20.03	19.76	20.00	295,920	+0.57(+2.94%)
May 06, 2022	19.38	19.52	19.32	19.43	81,613	+0.18(+0.94%)
May 05, 2022	18.90	19.36	18.90	19.25	209,304	+0.61(+3.27%)
May 04, 2022	18.94	19.09	18.60	18.64	323,976	-0.32(-1.71%)
May 03, 2022	18.99	19.03	18.89	18.96	96,302	-0.16(-0.85%)
May 02, 2022	19.13	19.32	19.06	19.12	450,201	+0.05(+0.25%)
Apr 29, 2022	18.78	19.07	18.66	19.07	197,346	+0.26(+1.37%)
Apr 28, 2022	18.98	19.08	18.80	18.82	29,058	-0.28(-1.45%)
Apr 27, 2022	19.10	19.22	18.99	19.09	27,591	-0.11(-0.59%)
Apr 26, 2022	18.83	19.21	18.82	19.21	110,780	+0.53(+2.85%)
Apr 25, 2022	18.79	18.92	18.66	18.67	79,099	+0.08(+0.41%)
Apr 22, 2022	18.30	18.60	18.30	18.60	83,935	+0.32(+1.74%)
Apr 21, 2022	17.93	18.31	17.91	18.28	20,838	+0.20(+1.08%)
Apr 20, 2022	18.08	18.11	18.04	18.08	28,942	-0.14(-0.78%)
Apr 19, 2022	18.42	18.42	18.22	18.23	272,700	-0.06(-0.35%)
Apr 18, 2022	18.24	18.32	18.19	18.29	37,609	+0.10(+0.56%)
Apr 14, 2022	18.09	18.21	18.03	18.19	65,628	+0.08(+0.42%)
Apr 13, 2022	18.32	18.32	18.10	18.11	63,197	-0.21(-1.14%)
Apr 12, 2022	18.16	18.36	18.11	18.32	23,466	+0.15(+0.84%)
Apr 11, 2022	18.08	18.18	18.04	18.17	18,528	+0.16(+0.91%)
Apr 08, 2022	18.05	18.08	17.93	18.01	35,798	+0.02(+0.10%)
Apr 07, 2022	18.03	18.11	17.94	17.99	797,684	-0.04(-0.21%)
Apr 06, 2022	18.04	18.13	17.96	18.03	54,488	+0.22(+1.23%)
Apr 05, 2022	17.69	17.87	17.66	17.81	39,132	+0.23(+1.30%)
Apr 04, 2022	17.70	17.70	17.58	17.58	23,977	-0.08(-0.44%)
Apr 01, 2022	17.72	17.79	17.66	17.66	931,902	-0.16(-0.90%)
Mar 31, 2022	17.64	17.82	17.64	17.82	961,610	+0.28(+1.57%)
Mar 30, 2022	17.51	17.60	17.49	17.54	389,046	+0.07(+0.43%)
Mar 29, 2022	17.45	17.61	17.40	17.47	1,457,653	-0.37(-2.07%)
Mar 28, 2022	17.93	17.98	17.84	17.84	34,546	+0.03(+0.16%)
Mar 25, 2022	17.84	17.93	17.79	17.81	24,037	-0.01(-0.08%)
Mar 24, 2022	17.93	17.93	17.82	17.82	5,916	-0.15(-0.82%)
Mar 23, 2022	17.93	17.97	17.88	17.97	150,413	+0.23(+1.31%)
Mar 22, 2022	17.82	17.82	17.72	17.74	289,608	-0.19(-1.03%)
Mar 21, 2022	17.85	17.95	17.82	17.92	54,446	+0.10(+0.59%)
Mar 18, 2022	18.14	18.14	17.81	17.82	53,764	-0.16(-0.90%)
Mar 17, 2022	18.23	18.23	17.97	17.98	52,859	-0.15(-0.84%)
Mar 16, 2022	18.43	18.59	18.13	18.13	396,621	-0.68(-3.59%)
Mar 15, 2022	18.90	18.96	18.77	18.81	18,953	-0.18(-0.93%)
Mar 14, 2022	18.88	19.04	18.76	18.98	158,038	-0.20(-1.02%)
Mar 11, 2022	18.83	19.19	18.79	19.18	56,859	+0.19(+1.00%)
Mar 10, 2022	19.02	19.07		18.99	116,774	+0.28(+1.47%)
Mar 09, 2022	18.97	19.03	18.63	18.71	197,539	-0.84(-4.28%)
Mar 08, 2022	19.55	19.79	19.18	19.55	272,214	-0.19(-0.96%)
Mar 07, 2022	19.24	19.82	19.24	19.74	147,038	+0.63(+3.28%)
Mar 04, 2022	19.10	19.28	19.06	19.11	61,376	+0.54(+2.92%)
Mar 03, 2022	18.31	18.64	18.31	18.57	124,506	+0.36(+1.96%)
Mar 02, 2022	18.35	18.38	18.18	18.21	286,250	-0.24(-1.31%)

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.