Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.09	18.35	17.97	18.33	491,973	+0.09(+0.47%)
May 27, 2022	18.05	18.29	18.04	18.25	269,790	+0.30(+1.65%)
May 26, 2022	17.78	18.11	17.78	17.95	353,569	+0.38(+2.17%)
May 25, 2022	17.46	17.90	17.46	17.57	335,320	+0.08(+0.44%)
May 24, 2022	17.40	17.60	17.13	17.49	312,859	-0.10(-0.54%)
May 23, 2022	17.21	17.86	17.21	17.59	424,338	+0.78(+4.65%)
May 20, 2022	17.08	17.27	16.55	16.81	350,650	-0.14(-0.84%)
May 19, 2022	17.06	17.32	16.94	16.95	320,932	-0.25(-1.44%)
May 18, 2022	17.39	17.50	17.07	17.20	353,054	-0.44(-2.49%)
May 17, 2022	17.38	17.67	17.32	17.64	270,316	+0.57(+3.35%)
May 16, 2022	17.10	17.27	16.89	17.06	237,393	-0.21(-1.21%)
May 13, 2022	17.27	17.43	17.03	17.27	297,406	+0.20(+1.17%)
May 12, 2022	16.92	17.10	16.72	17.07	389,140	+0.09(+0.50%)
May 11, 2022	17.05	17.40	16.92	16.99	258,634	+0.02(+0.11%)
May 10, 2022	17.25	17.42	16.72	16.97	216,911	-0.23(-1.33%)
May 09, 2022	17.08	17.33	16.97	17.20	269,565	-0.04(-0.22%)
May 06, 2022	17.33	17.42	17.02	17.24	199,457	-0.14(-0.82%)
May 05, 2022	17.65	17.65	17.17	17.38	255,186	-0.53(-2.98%)
May 04, 2022	17.47	17.96	17.26	17.91	265,145	+0.51(+2.90%)
May 03, 2022	17.24	17.59	17.02	17.41	305,761	+0.11(+0.66%)
May 02, 2022	17.39	17.42	16.81	17.29	369,045	+0.10(+0.61%)
Apr 29, 2022	17.50	17.56	17.09	17.19	341,399	-0.43(-2.43%)
Apr 28, 2022	17.60	17.68	17.20	17.62	160,026	+0.25(+1.43%)
Apr 27, 2022	17.47	17.57	17.25	17.37	287,968	-0.18(-1.03%)
Apr 26, 2022	17.66	17.87	17.52	17.55	529,770	-0.36(-2.02%)
Apr 25, 2022	17.55	17.95	17.25	17.91	468,852	+0.29(+1.62%)
Apr 22, 2022	17.91	18.23	17.60	17.63	463,938	-0.41(-2.27%)
Apr 21, 2022	18.55	19.52	17.99	18.04	529,638	+0.03(+0.16%)
Apr 20, 2022	18.13	18.36	17.97	18.01	447,090	-0.07(-0.37%)
Apr 19, 2022	17.62	18.19	17.59	18.07	396,249	+0.55(+3.15%)
Apr 18, 2022	17.19	17.63	17.19	17.52	588,969	+0.29(+1.66%)
Apr 14, 2022	17.58	17.69	17.23	17.24	418,961	-0.31(-1.79%)
Apr 13, 2022	17.21	17.65	17.07	17.55	350,568	+0.27(+1.54%)
Apr 12, 2022	17.52	17.83	17.25	17.28	466,931	-0.12(-0.71%)
Apr 11, 2022	17.23	17.69	17.23	17.41	356,087	+0.12(+0.72%)
Apr 08, 2022	17.41	17.57	17.24	17.28	436,296	-0.03(-0.16%)
Apr 07, 2022	17.60	17.60	17.20	17.31	487,350	-0.17(-0.98%)
Apr 06, 2022	17.71	18.13	17.48	17.48	677,197	-0.78(-4.28%)
Apr 05, 2022	18.67	18.87	18.26	18.27	343,850	-0.36(-1.94%)
Apr 04, 2022	18.43	18.74	18.24	18.63	326,866	+0.12(+0.67%)
Apr 01, 2022	18.71	18.82	18.39	18.50	616,189	+0.06(+0.31%)
Mar 31, 2022	18.66	18.94	18.40	18.45	497,441	-0.22(-1.17%)
Mar 30, 2022	19.35	19.42	18.62	18.67	250,952	-0.60(-3.12%)
Mar 29, 2022	19.35	19.60	19.11	19.27	308,352	+0.24(+1.25%)
Mar 28, 2022	19.24	19.34	18.80	19.03	203,725	-0.22(-1.14%)
Mar 25, 2022	18.97	19.39	18.96	19.25	193,149	+0.30(+1.61%)
Mar 24, 2022	18.89	19.08	18.62	18.94	153,529	+0.15(+0.81%)
Mar 23, 2022	19.04	19.17	18.78	18.79	190,499	-0.47(-2.42%)
Mar 22, 2022	19.27	19.53	19.24	19.26	164,531	+0.16(+0.85%)
Mar 21, 2022	19.38	19.48	19.00	19.09	344,396	-0.03(-0.15%)
Mar 18, 2022	19.06	19.22	18.57	19.12	487,269	+0.20(+1.06%)
Mar 17, 2022	19.22	19.22	18.79	18.92	165,710	-0.53(-2.74%)
Mar 16, 2022	19.51	19.65	18.97	19.46	317,963	+1.22(+6.69%)
Mar 15, 2022	18.50	18.58	17.93	18.24	223,966	-0.09(-0.47%)
Mar 14, 2022	18.53	18.71	17.92	18.32	217,522	+0.05(+0.26%)
Mar 11, 2022	18.35	18.65	18.26	18.27	150,737	+0.07(+0.37%)
Mar 10, 2022	17.93	18.26	17.93	18.21	119,884	-0.02(-0.10%)
Mar 09, 2022	18.23	18.52	18.10	18.23	343,558	+0.57(+3.23%)
Mar 08, 2022	17.50	18.06	17.39	17.66	581,307	+0.39(+2.26%)
Mar 07, 2022	17.89	17.92	17.27	17.27	155,157	-0.64(-3.55%)
Mar 04, 2022	18.21	18.21	17.77	17.90	195,084	-0.79(-4.22%)
Mar 03, 2022	18.93	18.93	18.50	18.69	161,689	-0.18(-0.96%)
Mar 02, 2022	18.08	19.03	18.08	18.87	205,191	+0.91(+5.08%)

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.