Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.05	17.24	16.65	16.69	32,566	-0.37(-2.19%)
May 27, 2022	17.18	17.26	16.99	17.07	19,985	-0.02(-0.12%)
May 26, 2022	17.05	17.21	16.93	17.09	23,629	+0.06(+0.35%)
May 25, 2022	17.04	17.09	16.88	17.03	8,655	-0.15(-0.86%)
May 24, 2022	16.98	17.33	16.86	17.17	28,285	+0.22(+1.28%)
May 23, 2022	17.10	17.26	16.94	16.96	13,773	+0.16(+0.94%)
May 20, 2022	16.95	16.95	16.54	16.80	26,445	-0.04(-0.23%)
May 19, 2022	16.36	16.99	16.36	16.84	49,312	+0.82(+5.10%)
May 18, 2022	16.45	16.45	16.00	16.02	27,392	-0.51(-3.10%)
May 17, 2022	16.55	16.71	16.40	16.53	17,934	+0.16(+0.96%)
May 16, 2022	16.28	16.44	16.28	16.38	15,028	+0.10(+0.61%)
May 13, 2022	15.91	16.45	15.90	16.28	17,758	+0.49(+3.12%)
May 12, 2022	16.46	16.46	15.52	15.79	64,078	-1.01(-6.01%)
May 11, 2022	17.11	17.35	16.75	16.80	20,046	+0.03(+0.15%)
May 10, 2022	17.26	17.43	16.69	16.77	71,270	-0.30(-1.73%)
May 09, 2022	17.75	17.81	17.05	17.07	65,187	-0.98(-5.46%)
May 06, 2022	18.32	18.33	18.05	18.05	22,659	-0.39(-2.14%)
May 05, 2022	19.35	19.35	18.22	18.44	20,958	-0.69(-3.60%)
May 04, 2022	18.64	19.15	18.51	19.13	27,014	+0.27(+1.41%)
May 03, 2022	18.53	19.04	18.53	18.87	20,820	+0.33(+1.81%)
May 02, 2022	18.45	18.53	18.22	18.53	48,030	-0.35(-1.88%)
Apr 29, 2022	19.35	19.38	18.83	18.89	44,971	-0.16(-0.83%)
Apr 28, 2022	18.73	19.08	18.47	19.04	36,589	+0.48(+2.60%)
Apr 27, 2022	18.80	18.97	18.56	18.56	38,630	-0.23(-1.21%)
Apr 26, 2022	19.31	19.31	18.79	18.79	12,697	-0.45(-2.35%)
Apr 25, 2022	19.20	19.35	18.76	19.24	93,701	-0.67(-3.38%)
Apr 22, 2022	20.19	20.33	19.80	19.91	53,613	-0.66(-3.19%)
Apr 21, 2022	21.28	21.28	20.39	20.57	57,691	-0.95(-4.42%)
Apr 20, 2022	21.22	21.58	21.01	21.52	33,413	+0.30(+1.42%)
Apr 19, 2022	21.43	21.50	21.15	21.22	27,212	-0.39(-1.82%)
Apr 18, 2022	22.07	22.07	21.53	21.61	24,877	-0.15(-0.68%)
Apr 14, 2022	21.67	21.79	21.45	21.76	19,793	-0.06(-0.27%)
Apr 13, 2022	21.59	21.85	21.47	21.82	26,492	+0.43(+2.03%)
Apr 12, 2022	21.66	21.68	21.35	21.39	42,760	+0.07(+0.32%)
Apr 11, 2022	21.52	21.63	21.11	21.32	40,630	+0.06(+0.28%)
Apr 08, 2022	20.90	21.31	20.90	21.26	27,419	+0.55(+2.66%)
Apr 07, 2022	20.48	20.83	20.41	20.71	14,590	+0.22(+1.06%)
Apr 06, 2022	20.62	20.73	20.33	20.49	18,161	-0.08(-0.38%)
Apr 05, 2022	21.23	21.41	20.42	20.57	28,117	-0.44(-2.11%)
Apr 04, 2022	21.27	21.41	20.84	21.01	39,549	-0.16(-0.73%)
Apr 01, 2022	20.74	21.23	20.68	21.17	33,976	+0.52(+2.50%)
Mar 31, 2022	20.85	20.98	20.62	20.65	29,593	-0.06(-0.27%)
Mar 30, 2022	20.63	20.93	20.63	20.71	36,803	+0.28(+1.35%)
Mar 29, 2022	19.94	20.45	19.80	20.43	30,911	+0.19(+0.92%)
Mar 28, 2022	20.68	20.68	20.20	20.25	33,801	-0.74(-3.52%)
Mar 25, 2022	20.76	20.98	20.74	20.98	31,877	+0.00(+0.00%)
Mar 24, 2022	21.01	21.28	20.96	20.98	29,528	-0.06(-0.28%)
Mar 23, 2022	20.76	21.04	20.68	21.04	15,151	+0.46(+2.25%)
Mar 22, 2022	20.86	20.86	20.42	20.58	22,343	-0.27(-1.28%)
Mar 21, 2022	20.61	21.01	20.61	20.85	30,619	+0.40(+1.98%)
Mar 18, 2022	20.51	20.67	20.32	20.44	22,805	-0.24(-1.14%)
Mar 17, 2022	20.33	21.03	20.33	20.68	62,083	+0.54(+2.69%)
Mar 16, 2022	20.07	20.22	19.69	20.14	52,760	+0.05(+0.24%)
Mar 15, 2022	19.35	20.27	19.34	20.09	26,023	+0.12(+0.62%)
Mar 14, 2022	20.45	20.49	19.78	19.96	69,077	-0.81(-3.91%)
Mar 11, 2022	20.72	20.97	20.57	20.78	27,912	-0.49(-2.29%)
Mar 10, 2022	20.95	21.38	20.91	21.26	59,448	+0.31(+1.48%)
Mar 09, 2022	19.97	21.01	19.92	20.95	122,656	+0.06(+0.28%)
Mar 08, 2022	21.20	21.61	20.68	20.90	104,268	-0.12(-0.56%)
Mar 07, 2022	20.92	21.22	20.69	21.01	135,473	+0.36(+1.76%)
Mar 04, 2022	20.43	20.76	20.21	20.65	64,686	+0.28(+1.35%)
Mar 03, 2022	20.31	20.37	20.01	20.37	23,596	+0.08(+0.39%)
Mar 02, 2022	20.28	20.36	20.05	20.30	52,205	-0.09(-0.43%)

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.