Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.67	18.71	18.65	18.70	2,712	+0.00(+0.00%)
May 27, 2022	18.64	18.70	18.64	18.70	967	+0.29(+1.55%)
May 26, 2022	18.13	18.41	18.13	18.41	3,673	+0.37(+2.06%)
May 25, 2022	17.78	18.09	17.78	18.04	2,433	+0.22(+1.21%)
May 24, 2022	17.77	17.82	17.75	17.82	3,313	-0.14(-0.77%)
May 23, 2022	17.94	17.96	17.86	17.96	3,660	+0.21(+1.17%)
May 20, 2022	17.75	17.75	17.62	17.75	59,139	-0.07(-0.39%)
May 19, 2022	17.81	17.87	17.70	17.82	8,406	+0.01(+0.05%)
May 18, 2022	17.97	17.97	17.80	17.81	2,582	-0.33(-1.81%)
May 17, 2022	18.00	18.14	18.00	18.14	2,737	+0.26(+1.45%)
May 16, 2022	17.89	17.89	17.77	17.88	2,879	+0.04(+0.24%)
May 13, 2022	17.77	17.84	17.61	17.84	1,731	+0.26(+1.48%)
May 12, 2022	17.62	17.62	17.45	17.58	3,621	-0.13(-0.73%)
May 11, 2022	18.00	18.00	17.69	17.71	12,822	-0.13(-0.74%)
May 10, 2022	18.07	18.12	17.84	17.84	2,789	-0.11(-0.62%)
May 09, 2022	18.21	18.21	17.91	17.95	3,060	-0.46(-2.48%)
May 06, 2022	18.55	18.55	18.41	18.41	531	-0.26(-1.38%)
May 05, 2022	18.95	18.95	18.52	18.67	5,126	-0.38(-2.01%)
May 04, 2022	18.86	19.05	18.75	19.05	427	+0.36(+1.91%)
May 03, 2022	18.74	18.76	18.69	18.69	2,368	+0.06(+0.32%)
May 02, 2022	18.65	18.71	18.46	18.63	6,138	-0.12(-0.64%)
Apr 29, 2022	18.89	18.89	18.68	18.75	1,626	-0.24(-1.27%)
Apr 28, 2022	18.80	19.10	18.80	19.00	3,898	+0.15(+0.78%)
Apr 27, 2022	18.93	18.97	18.76	18.85	9,117	-0.03(-0.14%)
Apr 26, 2022	19.01	19.01	18.87	18.87	2,985	-0.15(-0.77%)
Apr 25, 2022	19.06	19.19	18.99	19.02	9,729	-0.21(-1.07%)
Apr 22, 2022	19.46	19.48	19.23	19.23	9,942	-0.35(-1.80%)
Apr 21, 2022	19.87	19.91	19.52	19.58	4,056	-0.20(-1.02%)
Apr 20, 2022	19.75	19.78	19.75	19.78	1,315	+0.13(+0.68%)
Apr 19, 2022	19.53	19.66	19.47	19.65	6,579	+0.18(+0.93%)
Apr 18, 2022	19.46	19.47	19.44	19.47	2,272	-0.04(-0.20%)
Apr 14, 2022	19.56	19.56	19.51	19.51	181	-0.11(-0.54%)
Apr 13, 2022	19.55	19.66	19.54	19.61	9,008	+0.08(+0.40%)
Apr 12, 2022	19.73	19.73	19.53	19.54	6,768	+0.03(+0.17%)
Apr 11, 2022	19.66	19.71	19.49	19.50	4,249	-0.27(-1.38%)
Apr 08, 2022	19.76	19.83	19.76	19.78	2,329	-0.07(-0.34%)
Apr 07, 2022	19.78	19.86	19.69	19.85	28,151	+0.05(+0.27%)
Apr 06, 2022	19.89	19.89	19.77	19.79	6,927	-0.34(-1.67%)
Apr 05, 2022	20.37	20.37	20.10	20.13	3,443	-0.17(-0.84%)
Apr 04, 2022	20.23	20.33	20.23	20.30	7,597	+0.07(+0.34%)
Apr 01, 2022	20.16	20.23	20.16	20.23	1,697	+0.09(+0.42%)
Mar 31, 2022	20.09	20.16	20.09	20.15	11,070	+0.09(+0.47%)
Mar 30, 2022	19.98	20.05	19.95	20.05	5,014	+0.10(+0.51%)
Mar 29, 2022	19.83	20.03	19.83	19.95	9,415	+0.31(+1.57%)
Mar 28, 2022	19.70	19.75	19.64	19.64	1,274	-0.04(-0.22%)
Mar 25, 2022	19.68	19.68	19.60	19.68	6,371	+0.03(+0.17%)
Mar 24, 2022	19.64	19.67	19.64	19.65	4,290	+0.02(+0.09%)
Mar 23, 2022	19.69	19.69	19.63	19.63	886	-0.15(-0.74%)
Mar 22, 2022	19.63	19.78	19.63	19.78	3,706	+0.14(+0.70%)
Mar 21, 2022	19.70	19.73	19.60	19.64	7,336	-0.07(-0.36%)
Mar 18, 2022	19.52	19.71	19.52	19.71	3,469	+0.22(+1.15%)
Mar 17, 2022	19.10	19.50	19.10	19.49	4,560	+0.48(+2.52%)
Mar 16, 2022	18.97	19.08	18.95	19.01	4,892	+0.30(+1.60%)
Mar 15, 2022	18.67	18.71	18.62	18.71	7,800	+0.21(+1.11%)
Mar 14, 2022	18.83	18.90	18.50	18.50	2,731	-0.39(-2.08%)
Mar 11, 2022	19.18	19.21	18.89	18.90	5,009	-0.20(-1.05%)
Mar 10, 2022	19.14	19.14	18.99	19.10	5,467	-0.11(-0.58%)
Mar 09, 2022	19.14	19.31	19.14	19.21	5,308	+0.16(+0.85%)
Mar 08, 2022	18.91	19.14	18.85	19.05	38,019	+0.09(+0.45%)
Mar 07, 2022	19.34	19.34	18.96	18.96	3,847	-0.33(-1.72%)
Mar 04, 2022	19.44	19.46	19.15	19.29	59,418	-0.32(-1.61%)
Mar 03, 2022	19.80	19.80	19.61	19.61	634	-0.09(-0.43%)
Mar 02, 2022	19.66	19.69	19.65	19.69	1,011	+0.23(+1.17%)

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.