Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.69	18.69	18.15	18.25	126,517	-0.45(-2.39%)
May 27, 2022	17.45	18.85	17.25	18.70	257,718	+1.37(+7.89%)
May 26, 2022	17.36	17.51	17.16	17.33	350,869	+0.05(+0.26%)
May 25, 2022	17.44	17.46	17.26	17.28	231,495	-0.05(-0.26%)
May 24, 2022	17.70	17.89	17.19	17.33	134,617	-0.39(-2.21%)
May 23, 2022	17.64	17.96	17.43	17.72	62,408	+0.41(+2.37%)
May 20, 2022	17.41	17.84	17.18	17.31	58,720	-0.02(-0.11%)
May 19, 2022	17.86	17.86	17.32	17.33	54,820	-0.59(-3.30%)
May 18, 2022	18.22	18.37	17.78	17.92	92,164	-0.35(-1.90%)
May 17, 2022	18.26	18.37	18.17	18.27	143,536	+0.18(+1.01%)
May 16, 2022	18.44	18.54	18.08	18.08	74,725	-0.28(-1.54%)
May 13, 2022	18.56	18.67	17.18	18.37	53,791	+0.04(+0.20%)
May 12, 2022	18.04	18.36	17.97	18.33	66,288	+0.24(+1.31%)
May 11, 2022	18.09	18.74	18.03	18.09	94,593	+0.05(+0.30%)
May 10, 2022	19.31	19.31	17.91	18.04	85,729	-0.72(-3.86%)
May 09, 2022	18.90	19.17	18.55	18.76	69,171	-0.22(-1.14%)
May 06, 2022	18.86	19.24	18.72	18.98	34,228	-0.30(-1.55%)
May 05, 2022	19.50	19.50	18.65	19.28	60,593	-0.22(-1.11%)
May 04, 2022	19.79	19.79	19.34	19.50	101,524	-0.05(-0.28%)
May 03, 2022	19.13	19.58	18.98	19.55	36,690	+0.53(+2.81%)
May 02, 2022	19.21	19.41	18.87	19.02	84,861	-0.29(-1.50%)
Apr 29, 2022	18.85	19.53	18.83	19.31	69,834	+0.27(+1.43%)
Apr 28, 2022	18.89	19.10	18.62	19.03	63,068	+0.18(+0.96%)
Apr 27, 2022	18.88	19.19	18.81	18.85	47,883	-0.14(-0.71%)
Apr 26, 2022	19.52	19.69	18.84	18.99	60,743	-0.74(-3.76%)
Apr 25, 2022	19.72	20.03	19.08	19.73	66,110	-0.12(-0.59%)
Apr 22, 2022	19.69	20.33	19.52	19.85	74,344	+0.00(+0.00%)
Apr 21, 2022	19.86	20.25	19.56	19.85	273,750	+0.04(+0.18%)
Apr 20, 2022	19.82	20.01	19.73	19.81	98,531	-0.04(-0.18%)
Apr 19, 2022	19.53	20.04	19.44	19.85	65,013	+0.32(+1.62%)
Apr 18, 2022	19.32	19.66	18.92	19.53	50,025	+0.45(+2.37%)
Apr 14, 2022	19.18	19.62	19.08	19.08	28,322	-0.22(-1.13%)
Apr 13, 2022	18.84	19.36	18.84	19.30	23,680	+0.26(+1.38%)
Apr 12, 2022	19.02	19.25	18.93	19.03	27,210	+0.08(+0.43%)
Apr 11, 2022	19.10	19.64	18.89	18.95	32,870	-0.33(-1.69%)
Apr 08, 2022	19.09	19.40	19.02	19.28	28,544	+0.16(+0.85%)
Apr 07, 2022	19.20	19.22	18.61	19.12	31,712	-0.15(-0.80%)
Apr 06, 2022	18.27	19.67	18.18	19.27	57,782	-0.40(-2.02%)
Apr 05, 2022	19.97	20.25	19.62	19.67	73,978	-0.38(-1.89%)
Apr 04, 2022	20.33	20.75	19.94	20.05	48,079	-0.46(-2.25%)
Apr 01, 2022	20.79	21.03	20.42	20.51	35,977	-0.24(-1.18%)
Mar 31, 2022	21.25	21.25	20.51	20.75	242,567	-0.29(-1.37%)
Mar 30, 2022	21.31	21.57	20.83	21.04	138,874	-0.33(-1.57%)
Mar 29, 2022	21.21	21.52	21.08	21.38	32,201	+0.21(+0.98%)
Mar 28, 2022	21.26	21.27	20.91	21.17	29,941	-0.14(-0.68%)
Mar 25, 2022	21.09	21.46	20.99	21.31	30,174	+0.52(+2.52%)
Mar 24, 2022	20.81	21.15	20.73	20.79	42,026	+0.17(+0.83%)
Mar 23, 2022	21.03	21.03	20.55	20.62	26,874	-0.48(-2.27%)
Mar 22, 2022	20.68	21.41	20.68	21.10	45,411	+0.49(+2.37%)
Mar 21, 2022	20.50	20.80	20.50	20.61	41,110	+0.11(+0.53%)
Mar 18, 2022	20.54	20.63	19.97	20.50	56,013	-0.11(-0.53%)
Mar 17, 2022	20.75	20.80	20.54	20.61	37,895	-0.14(-0.70%)
Mar 16, 2022	20.66	20.80	20.50	20.75	33,330	+0.28(+1.37%)
Mar 15, 2022	20.90	20.95	20.33	20.47	28,746	-0.24(-1.18%)
Mar 14, 2022	20.55	21.18	20.34	20.72	41,422	+0.29(+1.42%)
Mar 11, 2022	20.00	20.54	19.69	20.43	74,173	+0.94(+4.83%)
Mar 10, 2022	19.49	19.62	19.05	19.49	33,135	+0.03(+0.14%)
Mar 09, 2022	19.52	19.70	19.41	19.46	27,417	+0.32(+1.65%)
Mar 08, 2022	19.03	19.46	18.94	19.14	38,921	+0.06(+0.33%)
Mar 07, 2022	20.16	20.16	19.05	19.08	40,997	-1.19(-5.89%)
Mar 04, 2022	20.75	20.75	20.10	20.27	27,582	-0.82(-3.90%)
Mar 03, 2022	20.84	21.13	20.75	21.10	49,026	+0.28(+1.35%)
Mar 02, 2022	20.74	21.40	20.74	20.82	39,543	+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.