Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.26	18.40	18.00	18.26	544,956	-0.17(-0.92%)
May 27, 2022	18.30	18.52	18.28	18.43	301,828	+0.14(+0.78%)
May 26, 2022	18.39	18.61	18.26	18.28	297,318	-0.11(-0.58%)
May 25, 2022	18.38	18.53	18.23	18.39	471,688	-0.19(-1.01%)
May 24, 2022	18.20	18.61	17.90	18.58	275,484	+0.39(+2.17%)
May 23, 2022	18.31	18.49	18.03	18.19	352,155	+0.07(+0.40%)
May 20, 2022	18.48	18.48	17.84	18.11	796,059	-0.14(-0.78%)
May 19, 2022	18.51	18.77	18.26	18.26	395,532	-0.46(-2.44%)
May 18, 2022	19.29	19.32	18.63	18.71	440,036	-0.60(-3.10%)
May 17, 2022	19.08	19.44	18.96	19.31	241,912	+0.48(+2.57%)
May 16, 2022	18.63	18.86	18.39	18.83	389,256	+0.17(+0.91%)
May 13, 2022	18.36	18.68	18.17	18.66	435,237	+0.41(+2.26%)
May 12, 2022	18.02	18.27	17.67	18.25	568,003	+0.32(+1.80%)
May 11, 2022	18.14	18.40	17.74	17.93	494,723	-0.05(-0.30%)
May 10, 2022	18.48	18.59	17.63	17.98	398,593	-0.35(-1.90%)
May 09, 2022	18.57	18.66	18.21	18.33	417,593	-0.41(-2.20%)
May 06, 2022	18.66	19.09	18.22	18.74	552,571	+0.19(+1.01%)
May 05, 2022	19.07	19.08	18.27	18.55	387,086	-0.67(-3.49%)
May 04, 2022	18.81	19.27	18.50	19.22	449,768	+0.46(+2.43%)
May 03, 2022	18.71	18.89	18.42	18.77	328,693	+0.06(+0.33%)
May 02, 2022	19.02	19.11	18.40	18.70	551,151	-0.27(-1.42%)
Apr 29, 2022	19.87	19.87	18.95	18.97	487,924	-0.93(-4.68%)
Apr 28, 2022	19.66	19.97	19.24	19.90	335,015	+0.44(+2.25%)
Apr 27, 2022	19.26	19.59	19.17	19.47	496,161	+0.30(+1.54%)
Apr 26, 2022	19.38	19.59	19.16	19.17	462,958	-0.33(-1.70%)
Apr 25, 2022	19.63	19.72	19.08	19.50	455,163	-0.22(-1.13%)
Apr 22, 2022	20.20	20.33	19.71	19.72	319,110	-0.56(-2.78%)
Apr 21, 2022	20.78	20.93	20.19	20.29	541,038	-0.35(-1.69%)
Apr 20, 2022	20.57	20.85	20.56	20.64	285,467	+0.27(+1.32%)
Apr 19, 2022	20.13	20.46	20.13	20.37	322,179	+0.32(+1.61%)
Apr 18, 2022	19.99	20.09	19.64	20.05	381,805	-0.09(-0.44%)
Apr 14, 2022	20.01	20.20	19.88	20.14	533,521	+0.18(+0.90%)
Apr 13, 2022	19.78	20.08	19.72	19.96	292,905	+0.24(+1.23%)
Apr 12, 2022	19.66	19.87	19.62	19.72	437,122	+0.13(+0.64%)
Apr 11, 2022	19.80	19.93	19.45	19.59	436,037	-0.19(-0.95%)
Apr 08, 2022	20.02	20.06	19.74	19.78	362,216	-0.27(-1.34%)
Apr 07, 2022	20.33	20.33	19.76	20.05	727,254	-0.30(-1.45%)
Apr 06, 2022	20.23	20.57	20.15	20.34	577,100	+0.04(+0.22%)
Apr 05, 2022	20.82	21.02	20.23	20.30	455,868	-0.50(-2.41%)
Apr 04, 2022	21.29	21.40	20.66	20.80	327,373	-0.32(-1.53%)
Apr 01, 2022	20.83	21.21	20.74	21.12	458,976	+0.37(+1.77%)
Mar 31, 2022	21.04	21.23	20.70	20.75	444,399	-0.26(-1.23%)
Mar 30, 2022	21.25	21.34	20.96	21.01	287,161	-0.27(-1.26%)
Mar 29, 2022	20.60	21.34	20.60	21.28	688,811	+0.95(+4.67%)
Mar 28, 2022	20.45	20.51	20.21	20.33	344,207	-0.12(-0.57%)
Mar 25, 2022	20.36	20.67	20.27	20.45	458,332	+0.14(+0.71%)
Mar 24, 2022	20.26	20.43	19.88	20.31	449,833	+0.12(+0.58%)
Mar 23, 2022	20.72	20.79	20.12	20.19	667,890	-0.60(-2.88%)
Mar 22, 2022	21.14	21.33	20.66	20.79	552,334	-0.13(-0.64%)
Mar 21, 2022	21.25	21.36	20.81	20.92	199,217	-0.30(-1.43%)
Mar 18, 2022	21.50	21.50	21.00	21.23	618,568	-0.24(-1.13%)
Mar 17, 2022	21.25	21.53	21.21	21.47	196,957	+0.09(+0.42%)
Mar 16, 2022	21.08	21.44	20.89	21.38	428,286	+0.56(+2.69%)
Mar 15, 2022	20.73	20.95	20.41	20.82	537,841	+0.25(+1.21%)
Mar 14, 2022	20.72	20.89	20.40	20.57	284,132	+0.02(+0.09%)
Mar 11, 2022	20.64	21.06	20.51	20.55	255,747	+0.02(+0.09%)
Mar 10, 2022	20.08	20.59	19.97	20.54	235,747	+0.20(+1.00%)
Mar 09, 2022	20.20	20.45	20.08	20.33	252,967	+0.57(+2.88%)
Mar 08, 2022	19.50	20.04	19.36	19.76	327,810	+0.35(+1.78%)
Mar 07, 2022	20.03	20.03	19.41	19.42	379,805	-0.48(-2.41%)
Mar 04, 2022	19.72	19.92	19.43	19.90	357,721	-0.05(-0.27%)
Mar 03, 2022	20.01	20.15	19.77	19.95	349,487	+0.04(+0.22%)
Mar 02, 2022	19.53	20.16	19.37	19.91	518,999	+0.55(+2.84%)

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.