Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.29	20.30	18.98	19.32	51,899	-0.82(-4.07%)
May 27, 2022	19.24	20.14	19.24	20.14	33,822	+0.77(+3.99%)
May 26, 2022	19.24	19.79	18.96	19.37	12,129	-0.01(-0.05%)
May 25, 2022	18.82	19.38	18.48	19.38	32,419	+0.70(+3.75%)
May 24, 2022	18.50	19.33	18.48	18.68	19,843	+0.21(+1.15%)
May 23, 2022	18.48	19.26	18.18	18.47	46,298	+0.12(+0.66%)
May 20, 2022	18.66	19.29	18.24	18.35	12,662	-0.25(-1.33%)
May 19, 2022	18.70	18.82	18.52	18.60	14,479	+0.13(+0.70%)
May 18, 2022	18.72	18.72	18.23	18.47	17,096	-0.35(-1.85%)
May 17, 2022	18.55	18.99	18.55	18.82	14,128	+0.18(+0.98%)
May 16, 2022	18.55	18.85	18.40	18.63	10,912	+0.06(+0.30%)
May 13, 2022	18.68	18.89	18.47	18.58	14,755	-0.09(-0.49%)
May 12, 2022	18.56	19.40	18.49	18.67	15,633	+0.15(+0.79%)
May 11, 2022	18.82	19.02	18.38	18.52	22,248	-0.20(-1.08%)
May 10, 2022	18.60	18.94	18.60	18.72	10,464	+0.18(+0.99%)
May 09, 2022	18.88	19.03	18.38	18.54	29,527	-0.35(-1.85%)
May 06, 2022	18.79	19.75	18.79	18.89	36,185	+0.32(+1.73%)
May 05, 2022	19.09	19.83	18.57	18.57	77,405	-0.54(-2.83%)
May 04, 2022	19.10	19.52	18.85	19.11	17,094	+0.02(+0.10%)
May 03, 2022	19.05	19.83	19.04	19.09	41,351	+0.12(+0.63%)
May 02, 2022	19.13	19.15	18.76	18.97	21,165	-0.17(-0.91%)
Apr 29, 2022	18.65	19.15	18.60	19.15	23,627	+0.75(+4.09%)
Apr 28, 2022	18.34	18.75	17.93	18.39	47,858	+0.09(+0.50%)
Apr 27, 2022	18.40	18.60	18.16	18.30	46,839	+0.15(+0.81%)
Apr 26, 2022	18.16	18.46	17.97	18.15	20,416	+0.02(+0.10%)
Apr 25, 2022	18.48	18.56	17.99	18.14	27,935	-0.19(-1.05%)
Apr 22, 2022	18.87	18.96	18.28	18.33	44,156	-0.21(-1.14%)
Apr 21, 2022	18.93	18.93	18.40	18.54	7,379	+0.04(+0.20%)
Apr 20, 2022	18.56	19.28	18.37	18.50	17,435	+0.10(+0.55%)
Apr 19, 2022	18.41	19.43	18.31	18.40	18,603	+0.10(+0.55%)
Apr 18, 2022	18.42	18.42	18.16	18.30	13,244	+0.03(+0.15%)
Apr 14, 2022	18.41	18.42	18.19	18.27	6,481	+0.03(+0.15%)
Apr 13, 2022	18.13	18.37	18.13	18.25	12,971	+0.03(+0.15%)
Apr 12, 2022	18.41	18.42	18.15	18.22	20,108	+0.23(+1.27%)
Apr 11, 2022	18.41	18.42	17.99	17.99	20,069	-0.41(-2.24%)
Apr 08, 2022	18.41	18.56	18.24	18.40	18,410	+0.05(+0.30%)
Apr 07, 2022	18.68	18.74	18.35	18.35	20,723	-0.16(-0.89%)
Apr 06, 2022	19.10	19.10	18.48	18.51	18,960	-0.05(-0.30%)
Apr 05, 2022	20.09	20.11	18.53	18.57	42,346	-0.77(-3.97%)
Apr 04, 2022	19.16	19.56	18.93	19.33	19,622	+0.56(+2.97%)
Apr 01, 2022	18.86	18.86	18.71	18.78	9,322	+0.10(+0.54%)
Mar 31, 2022	18.72	18.86	18.60	18.68	19,710	+0.04(+0.20%)
Mar 30, 2022	18.92	18.92	18.57	18.64	17,315	-0.20(-1.07%)
Mar 29, 2022	18.81	18.84	18.64	18.84	14,561	+0.20(+1.08%)
Mar 28, 2022	18.63	19.16	18.57	18.64	4,794	-0.16(-0.87%)
Mar 25, 2022	18.53	18.80	18.16	18.80	18,790	+0.44(+2.39%)
Mar 24, 2022	18.59	19.31	18.37	18.37	12,386	-0.07(-0.40%)
Mar 23, 2022	18.67	18.99	18.44	18.44	11,334	-0.23(-1.22%)
Mar 22, 2022	18.37	18.67	18.26	18.67	53,393	+0.32(+1.74%)
Mar 21, 2022	19.13	19.35	18.26	18.35	19,785	-0.36(-1.90%)
Mar 18, 2022	19.11	19.31	18.70	18.70	14,234	-0.43(-2.24%)
Mar 17, 2022	19.15	19.44	19.01	19.13	11,051	-0.12(-0.62%)
Mar 16, 2022	19.51	19.93	19.01	19.25	15,778	-0.44(-2.22%)
Mar 15, 2022	19.48	20.04	19.30	19.69	37,081	+0.36(+1.89%)
Mar 14, 2022	19.62	19.62	19.28	19.32	10,472	+0.15(+0.76%)
Mar 11, 2022	19.27	19.32	19.18	19.18	8,035	-0.04(-0.19%)
Mar 10, 2022	19.42		19.11	19.21	8,684	-0.21(-1.08%)
Mar 09, 2022	19.34	19.47	19.34	19.42	7,266	+0.27(+1.43%)
Mar 08, 2022	19.11	19.39	19.01	19.15	15,144	+0.06(+0.33%)
Mar 07, 2022	19.31	19.31	18.95	19.09	21,803	-0.24(-1.23%)
Mar 04, 2022	19.10	19.54	18.99	19.32	51,294	+0.37(+1.97%)
Mar 03, 2022	19.12	19.13	18.75	18.95	15,588	+0.39(+2.11%)
Mar 02, 2022	19.31	19.36	18.56	18.56	47,047	-0.76(-3.92%)

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.