Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.82	18.85	18.66	18.85	224,984	+0.05(+0.26%)
May 27, 2022	18.44	18.85	18.44	18.80	163,891	+0.35(+1.91%)
May 26, 2022	18.20	18.53	18.19	18.45	174,421	+0.30(+1.63%)
May 25, 2022	17.91	18.20	17.91	18.16	82,328	+0.16(+0.91%)
May 24, 2022	18.01	18.07	17.87	17.99	118,237	-0.03(-0.18%)
May 23, 2022	17.96	18.14	17.96	18.03	173,935	+0.07(+0.36%)
May 20, 2022	18.12	18.12	17.91	17.96	139,081	-0.06(-0.31%)
May 19, 2022	17.88	18.02	17.82	18.02	130,349	+0.12(+0.68%)
May 18, 2022	18.07	18.10	17.82	17.89	221,879	-0.15(-0.81%)
May 17, 2022	18.18	18.18	17.97	18.04	225,073	+0.01(+0.04%)
May 16, 2022	17.90	18.06	17.83	18.03	168,931	+0.13(+0.73%)
May 13, 2022	17.73	17.90	17.68	17.90	125,600	+0.28(+1.62%)
May 12, 2022	17.76	17.93	17.54	17.62	280,411	-0.33(-1.86%)
May 11, 2022	18.03	18.19	17.90	17.95	158,770	-0.11(-0.59%)
May 10, 2022	18.18	18.40	17.93	18.06	357,633	-0.09(-0.49%)
May 09, 2022	18.47	18.47	18.01	18.15	336,344	-0.38(-2.06%)
May 06, 2022	18.61	18.71	18.50	18.53	201,731	-0.09(-0.48%)
May 05, 2022	18.76	18.82	18.57	18.62	237,805	-0.21(-1.13%)
May 04, 2022	18.63	18.84	18.56	18.83	184,161	+0.24(+1.27%)
May 03, 2022	18.67	18.67	18.52	18.59	336,587	-0.04(-0.22%)
May 02, 2022	18.88	18.88	18.51	18.63	344,019	-0.15(-0.82%)
Apr 29, 2022	18.82	18.87	18.66	18.79	380,691	+0.02(+0.09%)
Apr 28, 2022	18.71	18.87	18.58	18.77	260,018	+0.18(+0.96%)
Apr 27, 2022	18.80	18.93	18.58	18.59	162,144	-0.15(-0.82%)
Apr 26, 2022	18.82	18.84	18.71	18.75	186,680	-0.05(-0.26%)
Apr 25, 2022	18.93	18.93	18.75	18.80	281,398	-0.11(-0.56%)
Apr 22, 2022	18.92	18.96	18.76	18.90	193,359	+0.02(+0.09%)
Apr 21, 2022	19.16	19.19	18.85	18.89	173,020	-0.17(-0.90%)
Apr 20, 2022	19.12	19.12	19.03	19.06	223,693	+0.06(+0.31%)
Apr 19, 2022	18.97	19.00	18.91	19.00	278,971	+0.03(+0.17%)
Apr 18, 2022	18.94	19.02	18.93	18.97	255,371	+0.01(+0.04%)
Apr 14, 2022	19.07	19.07	18.95	18.96	283,077	-0.06(-0.34%)
Apr 13, 2022	18.94	19.12	18.94	19.02	96,281	+0.06(+0.34%)
Apr 12, 2022	18.93	19.11	18.92	18.96	144,396	+0.02(+0.09%)
Apr 11, 2022	19.11	19.14	18.88	18.94	176,474	-0.16(-0.85%)
Apr 08, 2022	19.17	19.20	19.08	19.10	213,859	-0.04(-0.21%)
Apr 07, 2022	19.19	19.22	19.14	19.14	158,172	+0.03(+0.17%)
Apr 06, 2022	19.24	19.30	19.11	19.11	167,565	-0.18(-0.92%)
Apr 05, 2022	19.40	19.43	19.24	19.29	130,754	-0.14(-0.70%)
Apr 04, 2022	19.51	19.51	19.40	19.42	100,952	+0.01(+0.03%)
Apr 01, 2022	19.54	19.54	19.39	19.42	200,850	-0.04(-0.21%)
Mar 31, 2022	19.51	19.53	19.46	19.46	143,343	+0.01(+0.04%)
Mar 30, 2022	19.39	19.48	19.35	19.45	154,893	+0.08(+0.42%)
Mar 29, 2022	19.24	19.39	19.24	19.37	316,353	+0.19(+1.01%)
Mar 28, 2022	19.14	19.18	19.12	19.18	249,672	+0.05(+0.25%)
Mar 25, 2022	19.14	19.15	19.05	19.13	107,763	+0.06(+0.30%)
Mar 24, 2022	19.04	19.13	19.00	19.07	88,011	+0.03(+0.17%)
Mar 23, 2022	19.20	19.20	18.92	19.04	164,109	-0.11(-0.55%)
Mar 22, 2022	19.15	19.25	19.01	19.14	134,148	+0.04(+0.21%)
Mar 21, 2022	19.12	19.27	19.09	19.10	249,872	-0.07(-0.37%)
Mar 18, 2022	19.12	19.20	19.03	19.17	566,122	+0.08(+0.42%)
Mar 17, 2022	18.98	19.12	18.90	19.09	350,169	+0.11(+0.59%)
Mar 16, 2022	18.87	18.98	18.82	18.98	167,887	+0.15(+0.81%)
Mar 15, 2022	18.62	18.83	18.62	18.83	137,466	+0.20(+1.08%)
Mar 14, 2022	18.99	19.00	18.54	18.63	247,433	-0.28(-1.49%)
Mar 11, 2022	19.06	19.08	18.88	18.91	238,109	-0.11(-0.59%)
Mar 10, 2022	18.91	19.02	18.91	19.02	158,706	+0.07(+0.38%)
Mar 09, 2022	18.88	19.05	18.80	18.95	74,844	+0.12(+0.64%)
Mar 08, 2022	18.80	18.98	18.72	18.83	200,837	+0.00(+0.00%)
Mar 07, 2022	19.06	19.06	18.78	18.83	145,667	-0.24(-1.26%)
Mar 04, 2022	19.12	19.12	19.07	19.07	132,346	-0.05(-0.25%)
Mar 03, 2022	19.12	19.15	19.09	19.12	158,827	+0.00(+0.00%)
Mar 02, 2022	19.02	19.12	18.98	19.12	213,381	+0.14(+0.76%)

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.