Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.00	19.73	18.96	19.63	298,816	+0.61(+3.22%)
May 27, 2022	18.79	19.16	18.79	19.01	84,480	+0.13(+0.71%)
May 26, 2022	18.59	19.15	18.34	18.88	155,016	+0.42(+2.28%)
May 25, 2022	18.64	18.91	18.41	18.46	113,225	-0.26(-1.38%)
May 24, 2022	18.65	19.20	18.02	18.72	203,496	+0.19(+1.03%)
May 23, 2022	18.93	19.00	18.45	18.53	116,279	-0.42(-2.22%)
May 20, 2022	19.25	19.25	18.65	18.95	86,274	-0.25(-1.30%)
May 19, 2022	19.00	19.41	18.77	19.20	184,645	+0.12(+0.65%)
May 18, 2022	19.86	19.86	18.85	19.07	163,432	-0.80(-4.00%)
May 17, 2022	20.45	20.48	19.82	19.87	108,771	-0.36(-1.80%)
May 16, 2022	20.29	20.44	19.90	20.23	123,800	-0.06(-0.28%)
May 13, 2022	20.82	22.09	20.19	20.29	137,631	-0.31(-1.49%)
May 12, 2022	20.32	20.67	20.14	20.59	175,088	+0.14(+0.70%)
May 11, 2022	22.78	22.86	20.38	20.45	188,754	-2.33(-10.22%)
May 10, 2022	22.80	23.06	22.46	22.78	181,667	+0.02(+0.08%)
May 09, 2022	22.71	22.95	22.51	22.76	131,707	-0.10(-0.42%)
May 06, 2022	23.07	23.08	22.59	22.86	258,746	-0.31(-1.32%)
May 05, 2022	23.57	23.67	22.86	23.16	515,178	-0.57(-2.42%)
May 04, 2022	23.04	23.74	22.98	23.74	113,970	+0.70(+3.04%)
May 03, 2022	22.76	23.09	22.14	23.04	118,290	+0.29(+1.26%)
May 02, 2022	22.65	23.18	22.41	22.75	199,795	+0.25(+1.11%)
Apr 29, 2022	23.17	23.17	22.44	22.50	244,890	-0.83(-3.57%)
Apr 28, 2022	23.09	23.40	22.61	23.33	180,848	+0.57(+2.53%)
Apr 27, 2022	22.85	23.19	22.68	22.76	143,854	-0.08(-0.34%)
Apr 26, 2022	23.01	23.23	22.72	22.84	115,950	-0.18(-0.79%)
Apr 25, 2022	23.05	23.13	22.54	23.02	128,661	-0.03(-0.12%)
Apr 22, 2022	23.04	23.24	22.78	23.05	210,748	-0.13(-0.58%)
Apr 21, 2022	23.18	23.45	23.14	23.18	154,440	+0.08(+0.33%)
Apr 20, 2022	23.15	23.45	23.09	23.10	203,232	+0.11(+0.46%)
Apr 19, 2022	22.57	23.07	22.57	23.00	135,470	+0.49(+2.17%)
Apr 18, 2022	22.60	22.80	22.38	22.51	140,614	-0.17(-0.76%)
Apr 14, 2022	22.49	22.85	22.42	22.68	136,179	+0.25(+1.11%)
Apr 13, 2022	22.29	22.51	22.29	22.43	163,835	+0.08(+0.34%)
Apr 12, 2022	22.54	22.75	22.28	22.36	137,034	-0.12(-0.55%)
Apr 11, 2022	22.88	23.07	22.46	22.48	171,330	-0.39(-1.72%)
Apr 08, 2022	22.79	23.05	22.62	22.87	162,010	+0.09(+0.38%)
Apr 07, 2022	22.87	23.01	22.69	22.79	294,772	-0.05(-0.21%)
Apr 06, 2022	22.65	22.96	22.54	22.84	161,836	+0.17(+0.76%)
Apr 05, 2022	22.65	22.86	22.47	22.66	119,014	+0.08(+0.34%)
Apr 04, 2022	22.57	22.79	22.42	22.59	146,178	-0.05(-0.21%)
Apr 01, 2022	22.03	22.65	22.02	22.64	193,841	+0.55(+2.47%)
Mar 31, 2022	22.01	22.23	21.94	22.09	113,703	+0.07(+0.30%)
Mar 30, 2022	22.51	22.96	21.96	22.02	93,958	-0.39(-1.75%)
Mar 29, 2022	21.97	22.47	21.95	22.41	163,959	+0.55(+2.50%)
Mar 28, 2022	21.98	22.07	21.67	21.87	151,542	-0.04(-0.17%)
Mar 25, 2022	21.87	21.98	21.48	21.91	244,072	+0.34(+1.55%)
Mar 24, 2022	21.36	21.59	21.20	21.57	185,871	+0.23(+1.08%)
Mar 23, 2022	21.39	21.54	21.07	21.34	198,185	+0.08(+0.36%)
Mar 22, 2022	20.97	21.33	20.97	21.27	169,481	+0.31(+1.50%)
Mar 21, 2022	20.37	21.02	20.29	20.95	129,008	+0.70(+3.44%)
Mar 18, 2022	20.31	20.60	20.13	20.26	236,228	-0.20(-0.98%)
Mar 17, 2022	20.02	20.47	20.02	20.46	58,071	+0.33(+1.66%)
Mar 16, 2022	20.18	20.35	19.68	20.12	97,978	-0.04(-0.19%)
Mar 15, 2022	20.00	20.35	19.92	20.16	171,705	+0.08(+0.38%)
Mar 14, 2022	19.83	20.12	19.67	20.08	255,188	+0.41(+2.08%)
Mar 11, 2022	19.88	19.96	19.55	19.67	58,031	-0.09(-0.43%)
Mar 10, 2022	19.51	19.84	19.34	19.76	119,781	+0.05(+0.24%)
Mar 09, 2022	19.72	19.89	19.54	19.71	146,234	+0.14(+0.73%)
Mar 08, 2022	19.63	19.90	19.45	19.57	104,218	-0.07(-0.34%)
Mar 07, 2022	19.72	19.87	19.42	19.64	93,451	-0.18(-0.91%)
Mar 04, 2022	19.55	19.88	19.55	19.82	81,325	+0.10(+0.48%)
Mar 03, 2022	19.46	19.87	19.46	19.72	82,890	+0.09(+0.44%)
Mar 02, 2022	19.08	19.72	19.08	19.64	77,137	+0.66(+3.47%)

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.