Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.88	18.88	18.34	18.44	125,204	-0.45(-2.39%)
May 27, 2022	17.63	19.05	17.43	18.89	255,044	+1.38(+7.89%)
May 26, 2022	17.55	17.69	17.34	17.51	347,229	+0.05(+0.26%)
May 25, 2022	17.62	17.64	17.44	17.46	229,093	-0.05(-0.26%)
May 24, 2022	17.89	18.08	17.37	17.51	133,221	-0.40(-2.21%)
May 23, 2022	17.82	18.15	17.61	17.91	61,760	+0.41(+2.37%)
May 20, 2022	17.59	18.03	17.36	17.49	58,110	-0.02(-0.11%)
May 19, 2022	18.04	18.04	17.50	17.51	54,251	-0.60(-3.30%)
May 18, 2022	18.41	18.56	17.97	18.11	91,208	-0.35(-1.90%)
May 17, 2022	18.45	18.56	18.36	18.46	142,047	+0.18(+1.01%)
May 16, 2022	18.63	18.73	18.27	18.27	73,950	-0.29(-1.54%)
May 13, 2022	18.75	18.86	17.36	18.56	53,233	+0.04(+0.20%)
May 12, 2022	18.23	18.55	18.16	18.52	65,600	+0.24(+1.31%)
May 11, 2022	18.28	18.93	18.21	18.28	93,611	+0.05(+0.30%)
May 10, 2022	19.51	19.51	18.10	18.23	84,840	-0.73(-3.86%)
May 09, 2022	19.10	19.37	18.74	18.96	68,454	-0.22(-1.14%)
May 06, 2022	19.06	19.44	18.91	19.18	33,873	-0.30(-1.55%)
May 05, 2022	19.70	19.70	18.85	19.48	59,964	-0.22(-1.11%)
May 04, 2022	20.00	20.00	19.54	19.70	100,470	-0.05(-0.28%)
May 03, 2022	19.33	19.78	19.18	19.75	36,309	+0.54(+2.81%)
May 02, 2022	19.41	19.61	19.07	19.22	83,980	-0.29(-1.50%)
Apr 29, 2022	19.05	19.74	19.02	19.51	69,109	+0.27(+1.43%)
Apr 28, 2022	19.09	19.30	18.81	19.23	62,414	+0.18(+0.96%)
Apr 27, 2022	19.08	19.39	19.01	19.05	47,386	-0.14(-0.71%)
Apr 26, 2022	19.73	19.89	19.04	19.19	60,113	-0.75(-3.76%)
Apr 25, 2022	19.93	20.24	19.28	19.94	65,424	-0.12(-0.59%)
Apr 22, 2022	19.89	20.54	19.73	20.06	73,572	+0.00(+0.00%)
Apr 21, 2022	20.07	20.47	19.77	20.06	270,910	+0.04(+0.18%)
Apr 20, 2022	20.03	20.22	19.94	20.02	97,509	-0.04(-0.18%)
Apr 19, 2022	19.74	20.25	19.64	20.06	64,339	+0.32(+1.62%)
Apr 18, 2022	19.53	19.86	19.12	19.74	49,506	+0.46(+2.37%)
Apr 14, 2022	19.38	19.83	19.28	19.28	28,028	-0.22(-1.12%)
Apr 13, 2022	19.04	19.56	19.04	19.50	23,435	+0.27(+1.38%)
Apr 12, 2022	19.22	19.45	19.13	19.23	26,928	+0.08(+0.43%)
Apr 11, 2022	19.30	19.85	19.09	19.15	32,529	-0.33(-1.69%)
Apr 08, 2022	19.29	19.60	19.22	19.48	28,248	+0.16(+0.85%)
Apr 07, 2022	19.40	19.42	18.81	19.32	31,383	-0.16(-0.80%)
Apr 06, 2022	18.46	19.87	18.37	19.47	57,182	-0.40(-2.02%)
Apr 05, 2022	20.18	20.47	19.82	19.87	73,210	-0.38(-1.89%)
Apr 04, 2022	20.54	20.97	20.15	20.26	47,580	-0.47(-2.25%)
Apr 01, 2022	21.01	21.25	20.63	20.72	35,603	-0.25(-1.18%)
Mar 31, 2022	21.47	21.47	20.72	20.97	240,050	-0.29(-1.38%)
Mar 30, 2022	21.54	21.79	21.05	21.26	137,433	-0.34(-1.57%)
Mar 29, 2022	21.44	21.75	21.30	21.60	31,867	+0.21(+0.98%)
Mar 28, 2022	21.48	21.49	21.13	21.39	29,630	-0.15(-0.68%)
Mar 25, 2022	21.31	21.68	21.21	21.54	29,861	+0.53(+2.52%)
Mar 24, 2022	21.02	21.37	20.95	21.01	41,590	+0.17(+0.83%)
Mar 23, 2022	21.25	21.25	20.77	20.83	26,595	-0.48(-2.27%)
Mar 22, 2022	20.90	21.63	20.90	21.32	44,940	+0.49(+2.37%)
Mar 21, 2022	20.71	21.02	20.71	20.82	40,684	+0.11(+0.53%)
Mar 18, 2022	20.75	20.84	20.17	20.71	55,432	-0.11(-0.53%)
Mar 17, 2022	20.97	21.02	20.75	20.82	37,502	-0.15(-0.70%)
Mar 16, 2022	20.88	21.02	20.71	20.97	32,984	+0.28(+1.37%)
Mar 15, 2022	21.12	21.17	20.55	20.69	28,448	-0.25(-1.18%)
Mar 14, 2022	20.77	21.40	20.55	20.93	40,992	+0.29(+1.42%)
Mar 11, 2022	20.21	20.75	19.90	20.64	73,404	+0.95(+4.83%)
Mar 10, 2022	19.69	19.83	19.25	19.69	32,791	+0.03(+0.14%)
Mar 09, 2022	19.73	19.91	19.61	19.66	27,133	+0.32(+1.65%)
Mar 08, 2022	19.23	19.66	19.14	19.34	38,517	+0.06(+0.33%)
Mar 07, 2022	20.37	20.37	19.25	19.28	40,572	-1.21(-5.89%)
Mar 04, 2022	20.97	20.97	20.31	20.49	27,296	-0.83(-3.90%)
Mar 03, 2022	21.06	21.35	20.97	21.32	48,518	+0.28(+1.35%)
Mar 02, 2022	20.96	21.63	20.96	21.03	39,133	+0.37(+1.81%)

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.