Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.58	18.67	18.19	18.65	173,543	-0.07(-0.37%)
May 27, 2022	18.37	18.79	18.27	18.72	120,544	+0.54(+2.97%)
May 26, 2022	18.01	18.31	17.84	18.18	126,018	+0.27(+1.51%)
May 25, 2022	16.94	17.91	16.92	17.91	116,532	+0.99(+5.85%)
May 24, 2022	16.30	16.93	16.25	16.92	178,396	+0.65(+4.00%)
May 23, 2022	16.50	16.69	16.22	16.27	167,187	-0.29(-1.75%)
May 20, 2022	16.83	16.93	16.45	16.56	171,909	-0.28(-1.66%)
May 19, 2022	17.00	17.06	16.72	16.84	153,561	-0.10(-0.59%)
May 18, 2022	17.39	17.39	16.80	16.94	127,495	-0.41(-2.36%)
May 17, 2022	17.83	18.03	17.35	17.35	228,365	-0.40(-2.25%)
May 16, 2022	17.66	17.83	17.46	17.75	135,354	-0.14(-0.78%)
May 13, 2022	17.58	17.89	17.56	17.89	95,767	+0.21(+1.19%)
May 12, 2022	17.40	17.68	17.26	17.68	71,223	+0.34(+1.96%)
May 11, 2022	17.03	17.67	17.03	17.34	81,635	+0.06(+0.35%)
May 10, 2022	17.20	17.34	17.06	17.28	69,108	+0.24(+1.41%)
May 09, 2022	17.29	17.29	17.02	17.04	89,311	-0.30(-1.73%)
May 06, 2022	17.56	17.59	17.25	17.34	79,041	-0.36(-2.03%)
May 05, 2022	17.91	17.91	17.52	17.70	54,396	-0.54(-2.96%)
May 04, 2022	17.48	18.24	17.29	18.24	76,752	+0.82(+4.71%)
May 03, 2022	17.57	17.62	17.30	17.42	57,740	-0.03(-0.17%)
May 02, 2022	18.15	18.15	17.44	17.45	62,297	-0.72(-3.96%)
Apr 29, 2022	18.06	18.30	17.92	18.17	186,980	-0.15(-0.82%)
Apr 28, 2022	18.19	18.39	17.82	18.32	268,716	+0.23(+1.27%)
Apr 27, 2022	18.40	18.40	17.93	18.09	99,787	-0.22(-1.20%)
Apr 26, 2022	18.50	18.50	18.31	18.31	63,626	-0.22(-1.19%)
Apr 25, 2022	18.20	18.53	18.11	18.53	152,602	+0.31(+1.70%)
Apr 22, 2022	18.40	18.47	18.02	18.22	96,275	-0.19(-1.03%)
Apr 21, 2022	18.77	18.79	18.39	18.41	90,638	-0.30(-1.60%)
Apr 20, 2022	18.72	18.81	18.65	18.71	69,541	+0.09(+0.48%)
Apr 19, 2022	18.65	18.75	18.59	18.62	140,292	-0.13(-0.69%)
Apr 18, 2022	18.81	18.81	18.63	18.75	55,933	-0.04(-0.21%)
Apr 14, 2022	18.86	18.86	18.63	18.79	88,061	-0.10(-0.53%)
Apr 13, 2022	18.75	18.89	18.63	18.89	140,551	+0.04(+0.21%)
Apr 12, 2022	18.98	19.15	18.66	18.85	195,203	+0.00(+0.00%)
Apr 11, 2022	19.23	19.23	18.81	18.85	160,327	-0.45(-2.33%)
Apr 08, 2022	19.43	19.51	19.28	19.30	134,171	-0.28(-1.43%)
Apr 07, 2022	19.40	19.65	19.37	19.58	72,913	+0.06(+0.31%)
Apr 06, 2022	19.61	19.73	19.40	19.52	161,002	-0.33(-1.66%)
Apr 05, 2022	20.14	20.19	19.83	19.85	68,500	-0.39(-1.93%)
Apr 04, 2022	20.29	20.34	20.11	20.24	120,299	-0.03(-0.15%)
Apr 01, 2022	20.24	20.29	20.05	20.27	98,420	-0.01(-0.05%)
Mar 31, 2022	20.05	20.33	20.05	20.28	45,353	+0.25(+1.25%)
Mar 30, 2022	19.86	20.27	19.77	20.03	143,002	+0.15(+0.75%)
Mar 29, 2022	19.62	19.90	19.60	19.88	83,468	+0.32(+1.64%)
Mar 28, 2022	19.40	19.58	19.40	19.56	83,318	+0.15(+0.77%)
Mar 25, 2022	19.63	19.63	19.32	19.41	80,811	-0.27(-1.37%)
Mar 24, 2022	19.62	19.69	19.51	19.68	76,811	+0.12(+0.61%)
Mar 23, 2022	19.61	19.72	19.35	19.56	132,987	-0.06(-0.31%)
Mar 22, 2022	19.65	19.68	19.48	19.62	85,943	-0.08(-0.41%)
Mar 21, 2022	20.11	20.20	19.52	19.70	341,120	-0.48(-2.38%)
Mar 18, 2022	20.07	20.30	20.05	20.18	71,546	+0.19(+0.95%)
Mar 17, 2022	19.81	20.22	19.75	19.99	86,503	+0.20(+1.01%)
Mar 16, 2022	19.71	19.82	19.49	19.79	67,861	+0.18(+0.92%)
Mar 15, 2022	19.64	19.70	19.52	19.61	158,941	-0.03(-0.15%)
Mar 14, 2022	20.17	20.17	19.42	19.64	196,466	-0.64(-3.16%)
Mar 11, 2022	20.52	20.57	20.18	20.28	146,139	-0.18(-0.88%)
Mar 10, 2022	20.39	20.47	20.26	20.46	106,371	-0.09(-0.44%)
Mar 09, 2022	20.49	20.62	20.30	20.55	115,970	+0.17(+0.83%)
Mar 08, 2022	20.39	20.59	20.23	20.38	139,768	-0.07(-0.34%)
Mar 07, 2022	20.90	20.90	20.34	20.45	99,137	-0.35(-1.68%)
Mar 04, 2022	21.09	21.11	20.70	20.80	57,343	-0.29(-1.38%)
Mar 03, 2022	21.13	21.25	21.02	21.09	105,667	-0.04(-0.19%)
Mar 02, 2022	21.23	21.27	21.09	21.13	78,530	-0.11(-0.52%)

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.