Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.68	18.68	18.09	18.23	123,606	-0.28(-1.51%)
May 27, 2022	18.02	18.51	17.98	18.51	92,935	+0.54(+3.01%)
May 26, 2022	17.88	18.07	17.72	17.97	73,254	+0.25(+1.43%)
May 25, 2022	17.72	17.86	17.57	17.72	63,663	+0.02(+0.10%)
May 24, 2022	17.72	17.74	17.48	17.70	64,917	-0.03(-0.15%)
May 23, 2022	17.86	17.88	17.67	17.73	98,730	+0.05(+0.30%)
May 20, 2022	17.83	17.92	17.35	17.68	87,370	+0.10(+0.55%)
May 19, 2022	17.44	17.77	17.44	17.58	82,432	-0.12(-0.68%)
May 18, 2022	18.05	18.05	17.60	17.70	77,111	-0.45(-2.48%)
May 17, 2022	17.89	18.30	17.77	18.15	69,165	+0.43(+2.45%)
May 16, 2022	17.55	17.77	17.47	17.72	120,225	+0.30(+1.74%)
May 13, 2022	17.46	17.68	17.41	17.41	113,512	+0.11(+0.65%)
May 12, 2022	17.16	17.39	17.11	17.30	97,542	+0.04(+0.25%)
May 11, 2022	17.50	17.84	17.24	17.26	85,926	-0.24(-1.39%)
May 10, 2022	17.56	17.67	17.29	17.50	89,065	+0.14(+0.80%)
May 09, 2022	18.14	18.26	17.31	17.36	210,583	-1.07(-5.83%)
May 06, 2022	18.39	18.53	18.10	18.44	56,790	-0.06(-0.33%)
May 05, 2022	18.94	19.06	18.36	18.50	82,816	-0.55(-2.91%)
May 04, 2022	18.72	19.11	18.61	19.05	74,329	+0.38(+2.04%)
May 03, 2022	18.58	18.99	18.52	18.67	93,256	+0.05(+0.28%)
May 02, 2022	18.93	19.03	18.33	18.62	133,867	-0.41(-2.14%)
Apr 29, 2022	19.28	19.37	18.83	19.02	99,836	-0.36(-1.88%)
Apr 28, 2022	18.84	19.46	18.69	19.39	95,610	+0.56(+2.99%)
Apr 27, 2022	18.83	19.02	18.65	18.83	91,531	+0.04(+0.23%)
Apr 26, 2022	19.03	19.12	18.69	18.78	106,349	-0.28(-1.45%)
Apr 25, 2022	19.03	19.11	18.64	19.06	122,577	-0.09(-0.45%)
Apr 22, 2022	19.82	19.82	19.13	19.15	108,114	-0.74(-3.70%)
Apr 21, 2022	20.19	20.19	19.79	19.88	74,533	-0.16(-0.78%)
Apr 20, 2022	19.97	20.19	19.76	20.04	108,310	+0.24(+1.24%)
Apr 19, 2022	19.58	19.90	19.57	19.79	97,034	+0.18(+0.92%)
Apr 18, 2022	19.97	19.97	19.48	19.61	108,481	-0.23(-1.17%)
Apr 14, 2022	19.79	19.98	19.65	19.85	148,852	+0.03(+0.17%)
Apr 13, 2022	19.51	19.81	19.48	19.81	89,246	+0.21(+1.06%)
Apr 12, 2022	19.85	19.92	19.43	19.60	193,535	-0.03(-0.13%)
Apr 11, 2022	19.91	19.97	19.54	19.63	201,633	-0.24(-1.21%)
Apr 08, 2022	19.81	20.00	19.69	19.87	120,002	+0.08(+0.39%)
Apr 07, 2022	19.33	19.87	19.29	19.79	96,302	+0.52(+2.68%)
Apr 06, 2022	19.13	19.35	19.06	19.28	112,267	+0.03(+0.18%)
Apr 05, 2022	19.37	19.53	19.19	19.24	160,628	-0.13(-0.67%)
Apr 04, 2022	19.58	19.63	19.36	19.37	95,470	-0.17(-0.88%)
Apr 01, 2022	19.20	19.57	19.20	19.54	95,084	+0.35(+1.84%)
Mar 31, 2022	19.47	19.52	19.18	19.19	175,675	-0.15(-0.76%)
Mar 30, 2022	19.29	19.34	19.12	19.34	69,084	+0.05(+0.27%)
Mar 29, 2022	19.26	19.32	19.10	19.29	81,093	+0.19(+0.99%)
Mar 28, 2022	18.96	19.11	18.84	19.10	90,350	+0.16(+0.87%)
Mar 25, 2022	18.78	18.97	18.71	18.93	80,460	+0.16(+0.83%)
Mar 24, 2022	18.72	18.91	18.63	18.78	142,699	+0.12(+0.65%)
Mar 23, 2022	19.10	19.10	18.65	18.66	211,741	-0.48(-2.52%)
Mar 22, 2022	19.18	19.26	19.06	19.14	73,860	+0.08(+0.41%)
Mar 21, 2022	19.28	19.36	19.03	19.06	114,682	-0.10(-0.54%)
Mar 18, 2022	18.86	19.29	18.86	19.16	61,309	+0.18(+0.97%)
Mar 17, 2022	18.48	19.03	18.48	18.98	89,074	+0.46(+2.50%)
Mar 16, 2022	18.48	18.84	18.25	18.52	85,987	+0.18(+0.98%)
Mar 15, 2022	18.11	18.44	18.08	18.34	61,589	+0.37(+2.05%)
Mar 14, 2022	17.92	18.41	17.92	17.97	82,986	-0.06(-0.33%)
Mar 11, 2022	18.28	18.46	18.03	18.03	58,708	-0.21(-1.13%)
Mar 10, 2022	18.11	18.31	18.05	18.24	61,105	-0.06(-0.33%)
Mar 09, 2022	18.12	18.47	18.12	18.30	68,092	+0.36(+2.01%)
Mar 08, 2022	18.23	18.38	17.86	17.93	186,204	-0.38(-2.06%)
Mar 07, 2022	18.61	18.61	18.23	18.31	94,446	-0.36(-1.93%)
Mar 04, 2022	18.50	18.76	18.42	18.67	76,062	-0.03(-0.14%)
Mar 03, 2022	18.82	18.90	18.57	18.70	79,296	+0.00(+0.00%)
Mar 02, 2022	18.48	18.77	18.42	18.70	134,142	+0.37(+2.01%)

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.