Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.36	19.36	18.94	19.15	89,942	-0.14(-0.72%)
May 27, 2022	18.97	19.35	18.97	19.29	80,200	+0.44(+2.36%)
May 26, 2022	18.23	18.95	18.23	18.84	79,678	+1.07(+6.00%)
May 25, 2022	17.41	17.87	17.29	17.78	77,324	+0.45(+2.62%)
May 24, 2022	18.01	18.01	17.21	17.32	34,528	-0.92(-5.04%)
May 23, 2022	18.27	18.31	17.88	18.24	15,911	+0.21(+1.15%)
May 20, 2022	18.62	18.62	17.70	18.03	42,905	-0.34(-1.83%)
May 19, 2022	18.08	18.62	18.07	18.37	73,311	+0.02(+0.11%)
May 18, 2022	19.03	19.06	18.22	18.35	53,293	-0.75(-3.93%)
May 17, 2022	18.94	19.13	18.80	19.10	49,255	+0.68(+3.67%)
May 16, 2022	18.53	18.67	18.41	18.42	99,448	-0.11(-0.61%)
May 13, 2022	18.18	18.65	18.18	18.54	39,123	+0.71(+3.99%)
May 12, 2022	18.09	18.09	17.47	17.83	87,396	-0.36(-1.96%)
May 11, 2022	18.79	19.11	18.14	18.18	129,304	-0.38(-2.02%)
May 10, 2022	18.80	18.91	18.26	18.56	37,705	+0.18(+0.97%)
May 09, 2022	19.38	19.43	18.28	18.38	83,889	-1.38(-7.00%)
May 06, 2022	20.09	20.14	19.48	19.76	82,300	-0.51(-2.53%)
May 05, 2022	21.02	21.02	20.07	20.28	106,091	-0.90(-4.24%)
May 04, 2022	20.97	21.18	20.27	21.18	64,169	+0.33(+1.56%)
May 03, 2022	21.03	21.12	20.51	20.85	57,545	+0.03(+0.14%)
May 02, 2022	20.89	20.91	20.29	20.82	73,430	-0.05(-0.24%)
Apr 29, 2022	21.33	21.53	20.78	20.87	41,582	-0.52(-2.45%)
Apr 28, 2022	21.32	21.50	20.86	21.39	30,628	+0.42(+2.03%)
Apr 27, 2022	20.79	21.15	20.53	20.97	50,377	+0.22(+1.05%)
Apr 26, 2022	21.42	21.55	20.69	20.75	81,443	-0.79(-3.67%)
Apr 25, 2022	21.37	21.59	21.05	21.54	124,860	-0.02(-0.09%)
Apr 22, 2022	22.00	22.07	21.50	21.56	97,234	-0.46(-2.11%)
Apr 21, 2022	22.67	22.81	21.92	22.02	96,068	+0.02(+0.09%)
Apr 20, 2022	22.16	22.32	21.97	22.00	85,167	+0.06(+0.27%)
Apr 19, 2022	21.45	22.05	21.40	21.95	58,592	+0.54(+2.54%)
Apr 18, 2022	21.57	21.67	21.25	21.40	62,217	-0.18(-0.82%)
Apr 14, 2022	21.53	21.85	21.49	21.58	46,675	+0.35(+1.63%)
Apr 13, 2022	20.42	21.29	20.42	21.23	75,818	+0.97(+4.78%)
Apr 12, 2022	20.40	20.46	20.13	20.27	33,441	+0.12(+0.59%)
Apr 11, 2022	20.03	20.41	19.95	20.15	41,244	+0.11(+0.54%)
Apr 08, 2022	20.25	20.25	19.94	20.04	37,459	-0.23(-1.12%)
Apr 07, 2022	20.47	20.47	19.84	20.27	42,933	-0.18(-0.87%)
Apr 06, 2022	20.94	20.94	20.26	20.44	53,580	-0.89(-4.17%)
Apr 05, 2022	21.63	21.83	21.19	21.33	67,654	-0.06(-0.28%)
Apr 04, 2022	21.42	21.47	21.14	21.39	19,938	-0.05(-0.23%)
Apr 01, 2022	21.55	21.57	21.23	21.44	16,384	+0.08(+0.37%)
Mar 31, 2022	21.35	21.58	21.33	21.36	51,177	+0.08(+0.37%)
Mar 30, 2022	21.48	21.48	21.25	21.28	24,394	-0.13(-0.60%)
Mar 29, 2022	21.48	21.62	21.28	21.41	70,748	+0.57(+2.75%)
Mar 28, 2022	20.69	20.84	20.47	20.84	20,658	+0.29(+1.39%)
Mar 25, 2022	20.56	20.68	20.38	20.55	42,450	+0.16(+0.77%)
Mar 24, 2022	20.22	20.44	20.00	20.39	11,749	+0.23(+1.13%)
Mar 23, 2022	20.30	20.34	20.11	20.17	57,156	-0.36(-1.73%)
Mar 22, 2022	20.40	20.73	20.37	20.52	47,740	+0.22(+1.07%)
Mar 21, 2022	20.54	20.62	20.09	20.31	35,342	-0.30(-1.44%)
Mar 18, 2022	20.23	20.74	20.23	20.60	19,433	+0.18(+0.87%)
Mar 17, 2022	20.35	20.44	20.00	20.42	43,476	-0.07(-0.34%)
Mar 16, 2022	20.05	20.59	19.94	20.49	92,618	+1.06(+5.44%)
Mar 15, 2022	19.26	19.63	19.17	19.44	28,433	+0.64(+3.42%)
Mar 14, 2022	19.07	19.16	18.60	18.79	47,605	-0.07(-0.37%)
Mar 11, 2022	19.30	19.53	18.78	18.86	38,519	-0.12(-0.64%)
Mar 10, 2022	18.73			18.99	63,370	+0.01(+0.07%)
Mar 09, 2022	18.77	19.19	18.75	18.97	133,974	+1.07(+5.96%)
Mar 08, 2022	17.53	18.48	17.39	17.91	100,473	+0.56(+3.25%)
Mar 07, 2022	18.86	19.04	17.19	17.34	401,909	-1.74(-9.11%)
Mar 04, 2022	19.66	19.66	18.91	19.08	78,715	-0.90(-4.50%)
Mar 03, 2022	20.77	20.85	19.86	19.98	65,618	-0.50(-2.46%)
Mar 02, 2022	20.48	20.68	20.33	20.48	48,980	+0.31(+1.52%)

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.