Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.41	19.48	19.36	19.43	9,270	-0.01(-0.05%)
May 27, 2022	19.35	19.46	19.30	19.43	5,395	+0.05(+0.23%)
May 26, 2022	19.22	19.44	19.22	19.39	8,016	+0.09(+0.47%)
May 25, 2022	19.08	19.38	19.08	19.30	11,578	+0.17(+0.90%)
May 24, 2022	19.03	19.16	18.93	19.13	20,167	+0.17(+0.90%)
May 23, 2022	18.77	19.03	18.73	18.96	13,844	+0.59(+3.19%)
May 20, 2022	18.52	18.57	18.14	18.37	17,746	+0.03(+0.15%)
May 19, 2022	18.15	18.45	18.15	18.34	22,733	+0.47(+2.62%)
May 18, 2022	18.28	18.28	17.87	17.87	28,736	-0.41(-2.22%)
May 17, 2022	18.24	18.29	18.09	18.28	15,171	+0.56(+3.15%)
May 16, 2022	17.59	17.73	17.51	17.72	7,434	+0.28(+1.60%)
May 13, 2022	17.27	17.51	17.26	17.44	44,917	+0.48(+2.82%)
May 12, 2022	16.94	17.14	16.87	16.96	199,369	-0.27(-1.57%)
May 11, 2022	17.45	17.65	17.23	17.23	13,301	-0.14(-0.78%)
May 10, 2022	17.49	17.49	17.22	17.37	21,156	+0.19(+1.10%)
May 09, 2022	17.45	17.45	17.15	17.18	19,401	-0.62(-3.50%)
May 06, 2022	17.89	17.90	17.69	17.80	15,616	-0.09(-0.50%)
May 05, 2022	18.34	18.34	17.78	17.89	207,644	-1.09(-5.75%)
May 04, 2022	18.62	19.01	18.50	18.98	17,579	+0.26(+1.40%)
May 03, 2022	18.70	18.77	18.62	18.72	48,576	+0.31(+1.67%)
May 02, 2022	18.41	18.42	18.23	18.42	31,710	+0.02(+0.10%)
Apr 29, 2022	18.72	18.75	18.34	18.40	37,491	-0.28(-1.50%)
Apr 28, 2022	18.45	18.71	18.35	18.68	12,462	+0.30(+1.64%)
Apr 27, 2022	18.22	18.47	18.22	18.38	11,189	+0.13(+0.72%)
Apr 26, 2022	18.58	18.64	18.24	18.24	33,790	-0.52(-2.79%)
Apr 25, 2022	18.79	18.85	18.57	18.77	20,765	-0.23(-1.19%)
Apr 22, 2022	19.24	19.24	18.99	18.99	21,502	-0.15(-0.80%)
Apr 21, 2022	19.65	19.66	19.15	19.15	50,680	-0.08(-0.42%)
Apr 20, 2022	19.34	19.35	19.19	19.23	47,275	+0.20(+1.04%)
Apr 19, 2022	18.95	19.06	18.90	19.03	41,840	+0.21(+1.10%)
Apr 18, 2022	18.78	18.98	18.74	18.82	1,104,583	-0.04(-0.24%)
Apr 14, 2022	19.03	19.03	18.81	18.87	32,028	-0.13(-0.66%)
Apr 13, 2022	18.66	19.02	18.66	18.99	643,544	+0.46(+2.48%)
Apr 12, 2022	18.64	18.71	18.49	18.53	27,872	-0.09(-0.48%)
Apr 11, 2022	18.77	18.79	18.62	18.62	69,672	-0.17(-0.91%)
Apr 08, 2022	18.71	18.88	18.71	18.79	13,353	+0.17(+0.92%)
Apr 07, 2022	18.75	18.76	18.50	18.62	81,048	+0.00(+0.00%)
Apr 06, 2022	18.62	18.62	18.49	18.62	33,626	-0.41(-2.18%)
Apr 05, 2022	19.33	19.33	18.99	19.04	23,431	-0.53(-2.72%)
Apr 04, 2022	19.58	19.62	19.44	19.57	33,007	-0.23(-1.14%)
Apr 01, 2022	19.79	19.80	19.58	19.80	580,064	+0.32(+1.62%)
Mar 31, 2022	19.59	19.73	19.42	19.48	44,102	-0.39(-1.95%)
Mar 30, 2022	19.98	19.99	19.83	19.87	13,776	-0.23(-1.12%)
Mar 29, 2022	20.17	20.21	19.93	20.09	25,932	+0.87(+4.50%)
Mar 28, 2022	19.29	19.35	19.04	19.23	37,372	-0.04(-0.19%)
Mar 25, 2022	19.23	19.31	19.16	19.26	11,141	+0.08(+0.42%)
Mar 24, 2022	19.27	19.27	19.11	19.18	13,849	-0.21(-1.07%)
Mar 23, 2022	19.41	19.48	19.32	19.39	25,834	-0.65(-3.24%)
Mar 22, 2022	20.07	20.07	19.96	20.04	25,673	+0.38(+1.93%)
Mar 21, 2022	19.81	19.89	19.56	19.66	19,012	-0.20(-1.00%)
Mar 18, 2022	19.30	19.87	19.30	19.86	26,063	+0.23(+1.15%)
Mar 17, 2022	19.39	19.76	19.39	19.63	43,963	+0.10(+0.51%)
Mar 16, 2022	19.24	19.58	19.07	19.53	89,865	+0.78(+4.18%)
Mar 15, 2022	18.79	18.90	18.55	18.75	25,652	-0.06(-0.34%)
Mar 14, 2022	18.86	19.04	18.74	18.81	9,931	+0.41(+2.25%)
Mar 11, 2022	18.79	18.80	18.34	18.40	29,573	+0.05(+0.29%)
Mar 10, 2022	18.42	18.57	18.29	18.34	26,474	-0.46(-2.45%)
Mar 09, 2022	18.61	19.12	18.53	18.80	54,890	+1.21(+6.87%)
Mar 08, 2022	17.71	17.96	17.32	17.59	104,611	+0.79(+4.70%)
Mar 07, 2022	17.50	17.50	16.68	16.80	120,620	-1.03(-5.80%)
Mar 04, 2022	17.88	17.98	17.62	17.84	491,704	-0.83(-4.44%)
Mar 03, 2022	19.06	19.10	18.55	18.67	222,871	-0.04(-0.19%)
Mar 02, 2022	18.70	18.73	18.51	18.70	107,165	-0.01(-0.05%)

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.