Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.32	18.50	18.04	18.41	1,742,607	+0.08(+0.46%)
May 27, 2022	18.32	18.41	18.19	18.32	1,118,465	+0.16(+0.87%)
May 26, 2022	18.23	18.40	18.14	18.17	1,047,067	+0.07(+0.41%)
May 25, 2022	17.71	18.29	17.71	18.09	772,148	+0.30(+1.68%)
May 24, 2022	18.48	18.50	17.48	17.79	823,453	-0.91(-4.89%)
May 23, 2022	19.10	19.10	18.59	18.71	1,026,208	-0.21(-1.13%)
May 20, 2022	19.01	19.11	18.74	18.92	832,854	+0.08(+0.45%)
May 19, 2022	18.86	19.12	18.54	18.84	776,865	-0.14(-0.74%)
May 18, 2022	18.98	19.33	18.69	18.98	1,714,630	-0.18(-0.93%)
May 17, 2022	18.76	19.34	18.76	19.16	1,462,270	+0.66(+3.58%)
May 16, 2022	18.27	18.73	18.21	18.49	920,227	+0.25(+1.38%)
May 13, 2022	18.65	18.67	18.19	18.24	917,715	-0.09(-0.51%)
May 12, 2022	18.08	18.48	17.91	18.33	1,081,040	+0.35(+1.92%)
May 11, 2022	17.99	18.58	17.78	17.99	823,627	-0.07(-0.41%)
May 10, 2022	17.25	18.16	16.97	18.06	960,245	+0.95(+5.56%)
May 09, 2022	17.39	17.73	16.93	17.11	1,144,379	-0.59(-3.32%)
May 06, 2022	18.67	18.81	17.48	17.70	889,554	-0.34(-1.86%)
May 05, 2022	18.20	18.45	17.79	18.03	635,329	-0.26(-1.43%)
May 04, 2022	17.63	18.35	17.47	18.30	532,218	+0.75(+4.26%)
May 03, 2022	17.26	17.75	17.14	17.55	738,216	+0.15(+0.86%)
May 02, 2022	17.29	17.61	17.08	17.40	590,717	+0.11(+0.65%)
Apr 29, 2022	17.51	17.74	17.03	17.29	990,270	-0.37(-2.11%)
Apr 28, 2022	18.03	18.15	17.22	17.66	840,648	-0.18(-0.99%)
Apr 27, 2022	18.10	18.24	17.64	17.84	835,729	-0.23(-1.29%)
Apr 26, 2022	18.34	18.46	17.97	18.07	522,499	-0.51(-2.76%)
Apr 25, 2022	18.76	18.84	18.15	18.59	572,257	-0.37(-1.97%)
Apr 22, 2022	19.23	19.35	18.85	18.96	469,789	-0.29(-1.50%)
Apr 21, 2022	19.65	19.66	19.09	19.25	629,677	-0.15(-0.77%)
Apr 20, 2022	19.26	19.57	18.78	19.40	828,206	+0.20(+1.02%)
Apr 19, 2022	18.88	19.28	18.81	19.20	595,926	+0.31(+1.63%)
Apr 18, 2022	18.89	19.49	18.76	18.89	635,313	-0.08(-0.44%)
Apr 14, 2022	19.78	19.78	18.97	18.98	703,394	-0.77(-3.88%)
Apr 13, 2022	19.66	19.89	19.44	19.74	557,063	+0.14(+0.71%)
Apr 12, 2022	19.73	20.09	19.51	19.60	553,199	+0.14(+0.72%)
Apr 11, 2022	19.57	19.79	19.27	19.46	850,981	-0.17(-0.86%)
Apr 08, 2022	19.78	19.80	19.51	19.63	642,353	-0.16(-0.80%)
Apr 07, 2022	19.99	20.09	19.42	19.79	995,193	-0.16(-0.80%)
Apr 06, 2022	20.12	20.27	19.70	19.95	887,358	-0.29(-1.43%)
Apr 05, 2022	20.60	21.02	20.03	20.24	849,886	-0.56(-2.69%)
Apr 04, 2022	20.81	20.89	20.40	20.80	733,417	+0.07(+0.36%)
Apr 01, 2022	20.68	20.91	20.33	20.72	1,383,996	+0.12(+0.59%)
Mar 31, 2022	20.49	21.02	20.28	20.60	826,839	+0.07(+0.32%)
Mar 30, 2022	20.82	21.08	20.45	20.54	566,736	-0.42(-2.00%)
Mar 29, 2022	21.02	21.21	20.78	20.96	737,329	+0.18(+0.85%)
Mar 28, 2022	21.60	21.61	20.62	20.78	1,045,844	-1.02(-4.67%)
Mar 25, 2022	21.88	22.11	21.63	21.80	993,764	-0.08(-0.38%)
Mar 24, 2022	21.44	21.96	21.16	21.88	528,759	+0.50(+2.36%)
Mar 23, 2022	21.62	21.88	21.28	21.38	409,982	-0.38(-1.76%)
Mar 22, 2022	21.79	22.03	21.68	21.76	894,388	+0.07(+0.30%)
Mar 21, 2022	21.83	21.97	21.56	21.69	501,188	-0.17(-0.77%)
Mar 18, 2022	21.87	22.10	21.29	21.86	792,054	+0.00(+0.00%)
Mar 17, 2022	21.82	22.07	21.73	21.86	830,170	-0.21(-0.93%)
Mar 16, 2022	21.76	22.22	21.53	22.07	709,967	+0.35(+1.63%)
Mar 15, 2022	21.38	21.80	21.34	21.71	469,325	+0.52(+2.47%)
Mar 14, 2022	21.49	21.65	20.98	21.19	497,478	-0.20(-0.92%)
Mar 11, 2022	21.98	22.01	21.26	21.39	798,710	-0.42(-1.92%)
Mar 10, 2022	21.71		21.51	21.80	724,928	+0.04(+0.17%)
Mar 09, 2022	21.66	22.05	21.45	21.77	690,182	+0.58(+2.72%)
Mar 08, 2022	21.15	21.80	21.06	21.19	567,568	-0.11(-0.52%)
Mar 07, 2022	21.38	21.93	21.11	21.30	590,300	+0.08(+0.39%)
Mar 04, 2022	22.04	22.32	20.87	21.22	913,693	-1.40(-6.17%)
Mar 03, 2022	23.00	23.08	22.38	22.61	464,218	-0.24(-1.06%)
Mar 02, 2022	22.47	23.01	22.30	22.86	857,198	+0.65(+2.93%)

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.