Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.40	19.40	19.31	19.35	2,495	+0.13(+0.69%)
May 27, 2022	19.07	19.24	19.07	19.21	3,312	+0.13(+0.66%)
May 26, 2022	19.03	19.10	19.03	19.09	2,786	+0.90(+4.95%)
May 25, 2022	18.78	18.89	18.19	18.19	12,356	-0.63(-3.37%)
May 24, 2022	18.76	18.82	18.76	18.82	1,310	-0.09(-0.50%)
May 23, 2022	18.84	18.92	18.84	18.92	1,356	-0.22(-1.16%)
May 20, 2022	18.53	19.14	18.47	19.14	2,684	+0.80(+4.35%)
May 19, 2022	18.15	18.37	18.15	18.34	1,157	+0.30(+1.65%)
May 18, 2022	18.21	18.24	18.04	18.04	14,429	-0.38(-2.05%)
May 17, 2022	18.42	18.43	18.42	18.42	1,272	+0.27(+1.48%)
May 16, 2022	18.18	18.18	18.15	18.15	407	+0.07(+0.37%)
May 13, 2022	18.09	18.09	18.06	18.09	390	+0.47(+2.68%)
May 12, 2022	17.62	17.64	17.54	17.61	3,006	-0.22(-1.25%)
May 11, 2022	17.93	17.93	17.84	17.84	655	-0.06(-0.33%)
May 10, 2022	17.90	17.95	17.79	17.90	1,922	-0.03(-0.19%)
May 09, 2022	18.09	18.09	17.93	17.93	4,413	-0.57(-3.06%)
May 06, 2022	18.43	18.52	18.43	18.50	3,547	-0.23(-1.24%)
May 05, 2022	18.59	18.73	18.59	18.73	6,861	-0.59(-3.06%)
May 04, 2022	18.81	19.35	18.81	19.32	4,585	+0.26(+1.35%)
May 03, 2022	19.06	19.06	19.06	19.06	192	+0.40(+2.16%)
May 02, 2022	18.87	18.87	18.56	18.66	12,695	-0.35(-1.85%)
Apr 29, 2022	19.15	19.18	18.99	19.01	4,314	+0.05(+0.27%)
Apr 28, 2022	18.81	18.96	18.81	18.96	5,042	-0.09(-0.49%)
Apr 27, 2022	18.69	19.05	18.67	19.05	1,933	+0.71(+3.88%)
Apr 26, 2022	18.34	18.34	18.34	18.34	57	-0.51(-2.73%)
Apr 25, 2022	18.71	18.86	18.71	18.86	6,732	-0.33(-1.70%)
Apr 22, 2022	19.24	19.26	19.18	19.18	5,049	-0.42(-2.14%)
Apr 21, 2022	19.99	19.99	19.54	19.60	8,227	-0.50(-2.48%)
Apr 20, 2022	20.20	20.20	20.07	20.10	9,866	-0.18(-0.90%)
Apr 19, 2022	20.22	20.29	20.22	20.29	2,038	-0.01(-0.04%)
Apr 18, 2022	20.31	20.31	20.24	20.29	2,441	-0.05(-0.23%)
Apr 14, 2022	20.37	20.37	20.19	20.34	4,238	-0.12(-0.60%)
Apr 13, 2022	20.53	20.53	20.46	20.46	10,635	+0.22(+1.11%)
Apr 12, 2022	20.38	20.38	20.24	20.24	1,815	-0.05(-0.25%)
Apr 11, 2022	20.29	20.29	20.29	20.29	359	-0.20(-0.96%)
Apr 08, 2022	20.47	20.49	20.47	20.49	1,092	+0.27(+1.34%)
Apr 07, 2022	20.17	20.21	20.04	20.21	5,721	-0.18(-0.87%)
Apr 06, 2022	20.37	20.39	20.25	20.39	6,071	-0.25(-1.20%)
Apr 05, 2022	20.90	20.90	20.64	20.64	1,739	-0.30(-1.43%)
Apr 04, 2022	20.90	20.94	20.88	20.94	7,681	+0.11(+0.53%)
Apr 01, 2022	20.71	20.83	20.71	20.83	1,494	+0.36(+1.76%)
Mar 31, 2022	20.48	20.48	20.41	20.47	7,585	-0.10(-0.50%)
Mar 30, 2022	20.49	20.57	20.49	20.57	968	+0.12(+0.60%)
Mar 29, 2022	20.46	20.46	20.45	20.45	1,318	+0.21(+1.05%)
Mar 28, 2022	20.13	20.25	20.13	20.24	5,685	-0.07(-0.34%)
Mar 25, 2022	20.23	20.31	20.21	20.31	10,602	-0.17(-0.84%)
Mar 24, 2022	20.37	20.48	20.37	20.48	980	+0.23(+1.13%)
Mar 23, 2022	20.22	20.37	20.21	20.25	16,427	+0.04(+0.20%)
Mar 22, 2022	20.19	20.22	20.18	20.21	12,230	+0.27(+1.34%)
Mar 21, 2022	20.00	20.00	19.82	19.94	10,849	+0.05(+0.27%)
Mar 18, 2022	19.71	19.93	19.71	19.89	11,807	+0.06(+0.29%)
Mar 17, 2022	19.70	19.85	19.61	19.83	5,236	+0.12(+0.62%)
Mar 16, 2022	19.14	19.71	19.14	19.71	34,438	+0.89(+4.71%)
Mar 15, 2022	18.73	18.84	18.73	18.82	8,533	-0.19(-1.01%)
Mar 14, 2022	19.31	19.31	19.00	19.01	2,443	-0.39(-2.00%)
Mar 11, 2022	19.77	19.77	19.40	19.40	1,446	-0.38(-1.90%)
Mar 10, 2022	19.68	19.80	19.57	19.77	7,332	-0.06(-0.30%)
Mar 09, 2022	19.83	19.83	19.83	19.83	926	+0.37(+1.88%)
Mar 08, 2022	19.60	19.67	19.31	19.47	7,947	-0.24(-1.22%)
Mar 07, 2022	20.02	20.04	19.70	19.71	12,691	-0.57(-2.80%)
Mar 04, 2022	20.18	20.29	20.18	20.28	906	-0.12(-0.58%)
Mar 03, 2022	20.48	20.49	20.40	20.40	4,824	-0.04(-0.18%)
Mar 02, 2022	20.17	20.48	20.16	20.43	5,098	+0.22(+1.07%)

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.