Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.38	18.50	18.17	18.33	804,622	-0.16(-0.85%)
May 27, 2022	18.48	18.61	18.35	18.49	452,021	+0.15(+0.81%)
May 26, 2022	18.40	18.56	18.33	18.34	1,777,517	+0.04(+0.24%)
May 25, 2022	18.10	18.40	17.95	18.30	530,046	+0.10(+0.57%)
May 24, 2022	17.94	18.20	17.55	18.19	382,225	+0.23(+1.26%)
May 23, 2022	18.06	18.20	17.82	17.96	344,712	+0.09(+0.49%)
May 20, 2022	18.07	18.07	17.54	17.88	339,248	-0.02(-0.10%)
May 19, 2022	18.16	18.33	17.88	17.89	410,614	-0.38(-2.09%)
May 18, 2022	18.58	18.76	18.12	18.28	444,042	-0.50(-2.69%)
May 17, 2022	18.35	18.86	18.24	18.78	404,862	+0.67(+3.70%)
May 16, 2022	18.07	18.20	17.85	18.11	378,200	-0.06(-0.34%)
May 13, 2022	17.94	18.23	17.81	18.17	468,788	+0.31(+1.75%)
May 12, 2022	17.73	17.91	17.47	17.86	409,029	+0.24(+1.38%)
May 11, 2022	17.76	18.11	17.57	17.62	397,331	-0.05(-0.30%)
May 10, 2022	18.14	18.30	17.49	17.67	479,789	-0.29(-1.60%)
May 09, 2022	18.40	18.48	17.81	17.96	534,896	-0.71(-3.82%)
May 06, 2022	19.12	19.12	18.40	18.67	548,499	-0.45(-2.37%)
May 05, 2022	19.15	19.59	18.87	19.12	599,843	-0.38(-1.96%)
May 04, 2022	19.46	19.66	19.12	19.51	423,980	-0.01(-0.05%)
May 03, 2022	19.28	19.65	19.16	19.51	452,576	+0.22(+1.13%)
May 02, 2022	19.66	19.90	19.00	19.30	581,005	-0.33(-1.68%)
Apr 29, 2022	20.24	20.37	19.54	19.63	670,526	-0.69(-3.38%)
Apr 28, 2022	20.06	20.37	19.85	20.31	287,722	+0.46(+2.32%)
Apr 27, 2022	20.07	20.18	19.83	19.85	368,203	-0.10(-0.48%)
Apr 26, 2022	20.30	20.53	19.90	19.95	636,981	-0.63(-3.05%)
Apr 25, 2022	20.59	20.68	20.15	20.58	465,710	-0.17(-0.84%)
Apr 22, 2022	20.88	20.98	20.74	20.75	358,853	-0.23(-1.12%)
Apr 21, 2022	21.25	21.33	20.93	20.98	450,022	-0.13(-0.62%)
Apr 20, 2022	20.92	21.29	20.92	21.12	447,714	+0.32(+1.55%)
Apr 19, 2022	20.48	20.87	20.48	20.79	458,613	+0.43(+2.09%)
Apr 18, 2022	20.62	20.73	20.28	20.37	405,389	-0.25(-1.22%)
Apr 14, 2022	20.81	21.02	20.56	20.62	498,240	-0.08(-0.38%)
Apr 13, 2022	20.38	20.74	20.38	20.70	448,295	+0.31(+1.54%)
Apr 12, 2022	20.37	20.67	20.25	20.38	470,745	+0.04(+0.21%)
Apr 11, 2022	20.63	20.81	20.33	20.34	414,845	-0.37(-1.77%)
Apr 08, 2022	20.76	20.85	20.53	20.71	544,212	-0.07(-0.34%)
Apr 07, 2022	21.09	21.20	20.63	20.78	507,832	-0.37(-1.77%)
Apr 06, 2022	21.00	21.26	20.86	21.15	501,935	+0.09(+0.41%)
Apr 05, 2022	21.47	21.73	21.01	21.06	496,341	-0.48(-2.22%)
Apr 04, 2022	21.73	21.73	21.18	21.54	396,068	-0.15(-0.68%)
Apr 01, 2022	21.35	21.71	21.23	21.69	527,245	+0.46(+2.17%)
Mar 31, 2022	21.67	21.70	21.19	21.23	719,272	-0.31(-1.45%)
Mar 30, 2022	21.72	21.96	21.42	21.54	459,822	-0.20(-0.92%)
Mar 29, 2022	21.42	21.81	21.37	21.74	798,148	+0.47(+2.19%)
Mar 28, 2022	21.07	21.31	20.84	21.28	655,206	+0.26(+1.23%)
Mar 25, 2022	20.60	21.04	20.60	21.02	578,147	+0.47(+2.27%)
Mar 24, 2022	20.23	20.55	20.17	20.55	855,864	+0.33(+1.62%)
Mar 23, 2022	20.16	20.34	20.09	20.22	505,465	-0.07(-0.34%)
Mar 22, 2022	20.23	20.43	20.17	20.29	438,689	+0.18(+0.90%)
Mar 21, 2022	20.45	20.46	19.97	20.11	622,765	+0.04(+0.21%)
Mar 18, 2022	20.32	20.32	19.97	20.07	2,302,220	-0.08(-0.38%)
Mar 17, 2022	19.97	20.28	19.96	20.15	676,974	+0.00(+0.00%)
Mar 16, 2022	20.07	20.37	19.63	20.15	661,924	+0.33(+1.65%)
Mar 15, 2022	19.98	20.17	19.60	19.82	532,957	-0.14(-0.69%)
Mar 14, 2022	19.90	20.27	19.81	19.96	1,180,175	+0.39(+1.98%)
Mar 11, 2022	19.57	19.87	19.49	19.57	522,339	+0.08(+0.40%)
Mar 10, 2022	18.86	19.54	18.78	19.49	805,258	+0.34(+1.76%)
Mar 09, 2022	19.16	19.41	19.12	19.16	415,875	+0.41(+2.16%)
Mar 08, 2022	18.85	19.09	18.66	18.75	415,582	+0.08(+0.42%)
Mar 07, 2022	18.85	18.92	18.63	18.67	504,495	-0.28(-1.50%)
Mar 04, 2022	18.87	19.21	18.60	18.96	490,925	-0.27(-1.39%)
Mar 03, 2022	18.85	19.22	18.70	19.22	423,875	+0.39(+2.06%)
Mar 02, 2022	18.42	18.91	18.42	18.84	526,064	+0.51(+2.78%)

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.