Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.18	19.41	19.18	19.40	23,082	-0.78(-3.87%)
May 27, 2022	19.97	20.18	19.93	20.18	57,769	+0.18(+0.90%)
May 26, 2022	20.05	20.16	19.95	20.00	103,184	+0.18(+0.91%)
May 25, 2022	19.57	19.89	19.57	19.82	16,613	+0.18(+0.91%)
May 24, 2022	19.64	19.64	19.45	19.64	13,790	+0.24(+1.24%)
May 23, 2022	19.16	19.52	19.16	19.40	25,161	+0.59(+3.14%)
May 20, 2022	18.88	18.88	18.57	18.81	14,703	-0.07(-0.39%)
May 19, 2022	18.59	18.98	18.59	18.88	20,906	+0.13(+0.71%)
May 18, 2022	19.16	19.16	18.75	18.75	24,432	-0.82(-4.21%)
May 17, 2022	19.25	19.82	19.23	19.57	16,617	+1.29(+7.08%)
May 16, 2022	18.24	18.42	18.10	18.28	22,755	+0.25(+1.39%)
May 13, 2022	18.06	18.27	18.00	18.03	19,539	-0.46(-2.49%)
May 12, 2022	18.05	18.49	18.01	18.49	16,241	-0.65(-3.40%)
May 11, 2022	19.09	19.30	18.68	19.14	18,642	+0.31(+1.66%)
May 10, 2022	18.57	18.85	18.47	18.83	16,362	+0.25(+1.33%)
May 09, 2022	18.65	18.65	18.33	18.58	20,535	-0.30(-1.59%)
May 06, 2022	18.98	18.98	18.76	18.88	19,802	-0.15(-0.79%)
May 05, 2022	19.60	19.60	18.84	19.03	19,455	-0.74(-3.74%)
May 04, 2022	19.31	19.77	19.17	19.77	13,265	+0.13(+0.66%)
May 03, 2022	19.89	19.91	19.59	19.64	12,554	+0.02(+0.10%)
May 02, 2022	19.91	19.91	19.42	19.62	26,546	-0.02(-0.10%)
Apr 29, 2022	19.88	20.04	19.64	19.64	16,594	+0.80(+4.26%)
Apr 28, 2022	18.70	18.91	18.41	18.84	29,284	-0.65(-3.35%)
Apr 27, 2022	19.32	19.63	19.12	19.49	15,474	+0.70(+3.73%)
Apr 26, 2022	18.88	18.88	18.50	18.79	23,756	-0.15(-0.79%)
Apr 25, 2022	18.84	19.05	18.68	18.94	22,783	-0.85(-4.30%)
Apr 22, 2022	20.90	20.90	19.79	19.79	14,655	-0.93(-4.49%)
Apr 21, 2022	21.38	21.38	20.72	20.72	23,522	-0.73(-3.40%)
Apr 20, 2022	21.52	21.60	21.40	21.45	7,900	+0.01(+0.05%)
Apr 19, 2022	21.24	21.44	21.24	21.44	15,856	+0.28(+1.32%)
Apr 18, 2022	21.26	21.26	20.98	21.16	8,325	-0.02(-0.09%)
Apr 14, 2022	21.06	21.30	21.00	21.18	6,800	+0.44(+2.11%)
Apr 13, 2022	20.66	20.88	20.66	20.74	28,603	+0.48(+2.38%)
Apr 12, 2022	20.57	20.60	20.20	20.26	29,474	-0.24(-1.19%)
Apr 11, 2022	20.68	20.80	20.49	20.50	13,469	+0.00(+0.02%)
Apr 08, 2022	20.64	20.68	20.50	20.50	11,688	-0.30(-1.46%)
Apr 07, 2022	20.57	20.92	20.57	20.80	20,085	+0.54(+2.68%)
Apr 06, 2022	20.19	20.51	20.16	20.26	14,845	-0.23(-1.12%)
Apr 05, 2022	20.34	20.55	20.28	20.49	12,803	+0.21(+1.04%)
Apr 04, 2022	20.02	20.29	19.86	20.28	9,282	+0.21(+1.05%)
Apr 01, 2022	20.14	20.38	20.01	20.07	6,419	+0.51(+2.61%)
Mar 31, 2022	19.79	19.95	19.56	19.56	25,466	-0.65(-3.22%)
Mar 30, 2022	20.35	20.40	20.20	20.21	8,077	-0.09(-0.44%)
Mar 29, 2022	20.45	20.52	20.09	20.30	19,961	+0.05(+0.22%)
Mar 28, 2022	20.00	20.28	20.00	20.25	13,513	+0.15(+0.77%)
Mar 25, 2022	20.09	20.17	19.90	20.10	28,171	+0.10(+0.50%)
Mar 24, 2022	19.91	20.00	19.64	20.00	8,410	+0.74(+3.84%)
Mar 23, 2022	19.19	19.36	19.17	19.26	38,320	-0.33(-1.68%)
Mar 22, 2022	19.57	19.68	19.51	19.59	45,058	+0.64(+3.38%)
Mar 21, 2022	18.93	19.09	18.83	18.95	11,037	+0.12(+0.64%)
Mar 18, 2022	18.77	18.96	18.70	18.83	24,509	+0.04(+0.21%)
Mar 17, 2022	18.52	18.82	18.52	18.79	14,177	+0.09(+0.48%)
Mar 16, 2022	18.51	18.88	18.18	18.70	17,659	+0.31(+1.69%)
Mar 15, 2022	18.70	18.76	18.10	18.39	54,436	-0.39(-2.08%)
Mar 14, 2022	18.78	19.24	18.74	18.78	45,164	+0.80(+4.45%)
Mar 11, 2022	18.15	18.47	17.79	17.98	35,958	+0.31(+1.75%)
Mar 10, 2022	17.66	17.86	17.59	17.67	91,763	+0.19(+1.09%)
Mar 09, 2022	17.61	17.61	17.07	17.48	103,390	+0.63(+3.74%)
Mar 08, 2022	16.64	17.18	16.33	16.85	158,305	+0.97(+6.11%)
Mar 07, 2022	16.73	16.81	15.82	15.88	125,888	-0.38(-2.34%)
Mar 04, 2022	16.48	16.50	16.01	16.26	93,451	-0.87(-5.08%)
Mar 03, 2022	17.69	17.69	17.11	17.13	117,277	-1.00(-5.53%)
Mar 02, 2022	17.83	18.20	17.81	18.13	66,142	+0.41(+2.33%)

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.