Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.02	18.04	17.69	17.97	43,570	+0.38(+2.15%)
May 27, 2022	17.75	18.16	17.57	17.59	14,478	-0.44(-2.45%)
May 26, 2022	17.39	18.04	17.39	18.04	11,161	+0.68(+3.93%)
May 25, 2022	17.29	17.46	17.09	17.35	9,816	+0.26(+1.51%)
May 24, 2022	17.45	17.45	17.07	17.10	21,836	-0.74(-4.13%)
May 23, 2022	17.68	17.87	17.65	17.83	48,137	+0.62(+3.59%)
May 20, 2022	17.19	17.49	16.90	17.22	9,850	+0.03(+0.16%)
May 19, 2022	17.23	17.46	16.96	17.19	19,751	+0.17(+0.97%)
May 18, 2022	16.97	17.39	16.85	17.02	20,152	+0.08(+0.49%)
May 17, 2022	16.89	17.05	16.75	16.94	13,232	+0.28(+1.66%)
May 16, 2022	16.66	16.87	16.45	16.66	17,506	-0.18(-1.04%)
May 13, 2022	16.46	16.84	16.38	16.84	23,337	+0.41(+2.53%)
May 12, 2022	16.13	16.44	15.90	16.42	21,333	+0.11(+0.68%)
May 11, 2022	16.45	16.57	16.31	16.31	7,750	-0.18(-1.12%)
May 10, 2022	16.49	16.50	16.29	16.50	17,437	+0.31(+1.94%)
May 09, 2022	16.40	16.48	16.17	16.18	14,609	-0.40(-2.39%)
May 06, 2022	16.64	16.77	16.40	16.58	24,300	-0.42(-2.49%)
May 05, 2022	17.01	17.14	16.77	17.00	20,713	-0.37(-2.12%)
May 04, 2022	17.14	17.37	16.81	17.37	21,172	+0.28(+1.62%)
May 03, 2022	17.29	17.45	17.03	17.10	16,366	-0.11(-0.64%)
May 02, 2022	16.87	17.21	16.76	17.21	14,544	+0.22(+1.30%)
Apr 29, 2022	17.25	17.45	16.83	16.98	10,701	+0.08(+0.49%)
Apr 28, 2022	16.65	16.90	16.49	16.90	13,023	-0.13(-0.76%)
Apr 27, 2022	16.71	17.05	16.39	17.03	15,407	+0.54(+3.30%)
Apr 26, 2022	16.87	16.87	16.44	16.49	24,763	-0.55(-3.25%)
Apr 25, 2022	17.00	17.08	16.85	17.04	16,109	-0.24(-1.39%)
Apr 22, 2022	17.08	17.48	17.08	17.28	19,340	+0.23(+1.35%)
Apr 21, 2022	17.53	17.76	17.05	17.05	20,409	-0.66(-3.75%)
Apr 20, 2022	17.84	18.12	17.62	17.71	6,793	-0.29(-1.59%)
Apr 19, 2022	17.63	18.00	17.63	18.00	13,045	+0.12(+0.67%)
Apr 18, 2022	18.12	18.12	17.85	17.88	13,466	-0.28(-1.52%)
Apr 14, 2022	18.39	18.41	18.16	18.16	4,708	-0.18(-1.00%)
Apr 13, 2022	18.12	18.56	18.11	18.34	15,823	+0.00(+0.00%)
Apr 12, 2022	18.40	18.63	18.34	18.34	9,097	-0.18(-1.00%)
Apr 11, 2022	18.81	18.84	18.45	18.52	7,526	-0.63(-3.27%)
Apr 08, 2022	18.63	19.26	18.55	19.15	21,979	+0.13(+0.68%)
Apr 07, 2022	19.10	19.26	18.86	19.02	10,932	-0.12(-0.63%)
Apr 06, 2022	18.48	19.22	18.48	19.14	51,959	-0.26(-1.33%)
Apr 05, 2022	19.62	19.80	19.37	19.40	10,379	-0.33(-1.68%)
Apr 04, 2022	19.64	19.74	19.55	19.73	13,103	+0.36(+1.86%)
Apr 01, 2022	19.24	19.68	18.90	19.37	18,427	+0.48(+2.54%)
Mar 31, 2022	19.06	19.38	18.89	18.89	10,665	-0.08(-0.44%)
Mar 30, 2022	19.22	19.22	18.81	18.98	8,485	+0.14(+0.73%)
Mar 29, 2022	18.87	18.88	18.72	18.84	15,492	+0.04(+0.20%)
Mar 28, 2022	18.98	19.00	18.79	18.80	12,415	+0.12(+0.64%)
Mar 25, 2022	18.98	18.98	18.67	18.68	7,470	-0.31(-1.65%)
Mar 24, 2022	19.63	19.63	18.99	18.99	20,088	-1.04(-5.20%)
Mar 23, 2022	19.33	20.27	19.17	20.04	31,989	+1.10(+5.79%)
Mar 22, 2022	18.99	18.99	18.74	18.94	11,958	+0.06(+0.34%)
Mar 21, 2022	18.84	18.89	18.50	18.87	8,386	+0.18(+0.99%)
Mar 18, 2022	18.14	18.71	18.14	18.69	13,778	+0.51(+2.79%)
Mar 17, 2022	18.80	18.80	18.16	18.18	23,645	-1.17(-6.05%)
Mar 16, 2022	17.54	19.35	17.54	19.35	31,967	+2.18(+12.66%)
Mar 15, 2022	17.02	17.22	16.77	17.18	25,397	-0.33(-1.89%)
Mar 14, 2022	17.92	17.94	17.51	17.51	19,896	-0.57(-3.16%)
Mar 11, 2022	18.77	18.77	18.06	18.08	18,956	-0.35(-1.90%)
Mar 10, 2022	18.62	18.63	18.43	18.43	22,196	-0.48(-2.53%)
Mar 09, 2022	18.89	18.92	18.71	18.91	23,803	-0.10(-0.53%)
Mar 08, 2022	19.21	19.33	18.97	19.01	12,173	-0.09(-0.48%)
Mar 07, 2022	19.35	19.65	19.10	19.10	18,136	-0.76(-3.81%)
Mar 04, 2022	20.06	20.18	19.81	19.86	9,612	-0.06(-0.28%)
Mar 03, 2022	20.14	20.21	19.91	19.92	14,590	-0.24(-1.19%)
Mar 02, 2022	20.05	20.17	19.85	20.16	5,798	-0.01(-0.05%)

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.