Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.92	19.37	18.81	19.34	214,387	+0.22(+1.17%)
May 27, 2022	18.92	19.26	18.80	19.12	133,492	+0.18(+0.97%)
May 26, 2022	18.81	19.36	18.59	18.94	129,091	+0.10(+0.51%)
May 25, 2022	18.58	19.02	18.58	18.84	101,075	+0.12(+0.65%)
May 24, 2022	18.41	18.80	18.07	18.72	95,764	+0.34(+1.84%)
May 23, 2022	18.16	18.64	18.13	18.38	162,152	+0.37(+2.04%)
May 20, 2022	18.96	19.19	17.75	18.02	147,269	-0.86(-4.55%)
May 19, 2022	18.37	19.03	17.98	18.87	242,091	+0.41(+2.20%)
May 18, 2022	18.50	19.06	18.33	18.47	233,687	+0.03(+0.16%)
May 17, 2022	17.91	18.46	17.91	18.44	144,738	+0.91(+5.18%)
May 16, 2022	17.14	17.53	16.96	17.53	303,320	+0.29(+1.68%)
May 13, 2022	17.01	17.71	16.72	17.24	227,053	+0.36(+2.12%)
May 12, 2022	18.49	18.49	16.58	16.89	202,281	-0.76(-4.32%)
May 11, 2022	17.88	18.25	17.62	17.65	138,773	-0.27(-1.51%)
May 10, 2022	18.53	18.63	17.73	17.92	145,260	-0.49(-2.67%)
May 09, 2022	18.25	18.68	18.22	18.41	124,496	+0.02(+0.10%)
May 06, 2022	18.41	18.80	18.17	18.39	82,416	-0.13(-0.68%)
May 05, 2022	19.14	19.14	18.28	18.52	102,645	-0.86(-4.43%)
May 04, 2022	18.96	19.43	18.74	19.38	84,371	+0.51(+2.71%)
May 03, 2022	18.73	19.07	18.57	18.86	125,857	+0.24(+1.30%)
May 02, 2022	18.82	19.08	18.35	18.62	149,829	+0.00(+0.00%)
Apr 29, 2022	19.33	19.58	18.57	18.62	173,311	-0.91(-4.65%)
Apr 28, 2022	18.82	19.57	18.67	19.53	295,562	+0.80(+4.28%)
Apr 27, 2022	20.03	20.29	18.66	18.73	172,339	-1.19(-5.96%)
Apr 26, 2022	20.20	20.51	19.92	19.92	247,204	-0.51(-2.50%)
Apr 25, 2022	20.43	20.52	19.75	20.43	254,402	-0.07(-0.33%)
Apr 22, 2022	20.61	20.80	20.41	20.50	175,295	-0.15(-0.75%)
Apr 21, 2022	20.36	20.68	20.18	20.65	145,357	+0.33(+1.61%)
Apr 20, 2022	20.30	20.64	20.15	20.32	170,173	+0.16(+0.81%)
Apr 19, 2022	20.02	20.44	20.02	20.16	147,715	+0.27(+1.36%)
Apr 18, 2022	20.11	20.30	19.73	19.89	177,798	-0.25(-1.25%)
Apr 14, 2022	20.46	20.60	20.08	20.14	190,546	-0.34(-1.65%)
Apr 13, 2022	20.49	20.76	20.32	20.48	242,858	+0.04(+0.19%)
Apr 12, 2022	20.50	20.83	20.38	20.44	210,230	+0.16(+0.81%)
Apr 11, 2022	20.07	20.58	20.07	20.27	170,287	+0.05(+0.24%)
Apr 08, 2022	20.46	20.74	20.20	20.23	145,440	-0.25(-1.23%)
Apr 07, 2022	20.18	20.54	20.10	20.48	118,212	+0.35(+1.73%)
Apr 06, 2022	20.19	20.58	20.07	20.13	118,885	-0.21(-1.04%)
Apr 05, 2022	20.65	20.81	20.32	20.34	127,475	-0.36(-1.73%)
Apr 04, 2022	20.74	20.94	20.48	20.70	119,266	-0.10(-0.46%)
Apr 01, 2022	21.16	21.44	20.64	20.80	150,690	-0.14(-0.69%)
Mar 31, 2022	21.12	21.45	20.87	20.94	220,060	-0.20(-0.96%)
Mar 30, 2022	21.47	21.68	21.09	21.14	117,895	-0.62(-2.84%)
Mar 29, 2022	21.19	22.20	21.19	21.76	233,177	+0.86(+4.11%)
Mar 28, 2022	21.24	21.30	20.70	20.90	113,125	-0.10(-0.46%)
Mar 25, 2022	21.19	21.47	20.82	21.00	142,350	-0.05(-0.23%)
Mar 24, 2022	20.53	21.09	20.24	21.05	143,463	+0.57(+2.78%)
Mar 23, 2022	21.36	21.36	20.44	20.48	129,139	-0.92(-4.29%)
Mar 22, 2022	21.07	21.72	21.04	21.39	186,386	+0.13(+0.59%)
Mar 21, 2022	21.57	22.00	21.09	21.27	244,489	-0.44(-2.05%)
Mar 18, 2022	21.14	21.77	20.91	21.71	2,024,139	+0.69(+3.26%)
Mar 17, 2022	20.64	21.08	20.43	21.03	190,725	+0.39(+1.87%)
Mar 16, 2022	20.78	20.95	20.42	20.64	191,619	+0.05(+0.23%)
Mar 15, 2022	20.47	20.88	20.13	20.59	242,193	+0.28(+1.38%)
Mar 14, 2022	19.25	20.44	19.16	20.31	209,066	+1.26(+6.64%)
Mar 11, 2022	18.90	19.29	18.55	19.05	148,922	+0.32(+1.70%)
Mar 10, 2022	18.90	18.98	18.33	18.73	129,692	-0.51(-2.66%)
Mar 09, 2022	19.06	19.36	18.87	19.24	125,527	+0.66(+3.53%)
Mar 08, 2022	18.87	19.07	18.55	18.58	160,234	-0.23(-1.23%)
Mar 07, 2022	19.95	19.95	18.82	18.82	156,458	-1.23(-6.12%)
Mar 04, 2022	19.54	20.26	19.54	20.04	170,641	-0.06(-0.29%)
Mar 03, 2022	20.28	20.38	19.71	20.10	273,662	-0.12(-0.57%)
Mar 02, 2022	19.38	20.47	19.27	20.22	210,950	+0.79(+4.08%)

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.