Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.68	17.79	17.63	17.67	16,212	-0.15(-0.83%)
May 27, 2022	17.80	17.82	17.77	17.82	1,276	+0.10(+0.58%)
May 26, 2022	17.75	17.75	17.70	17.72	4,545	+0.14(+0.80%)
May 25, 2022	17.40	17.64	17.40	17.58	5,987	-0.05(-0.31%)
May 24, 2022	17.64	17.65	17.52	17.63	1,917	-0.06(-0.33%)
May 23, 2022	17.46	17.69	17.46	17.69	2,908	+0.33(+1.89%)
May 20, 2022	17.25	17.36	17.16	17.36	8,818	+0.12(+0.71%)
May 19, 2022	17.21	17.34	17.18	17.24	8,744	-0.10(-0.58%)
May 18, 2022	17.62	17.62	17.33	17.34	1,748	-0.31(-1.77%)
May 17, 2022	17.86	17.86	17.65	17.65	27,434	+0.21(+1.23%)
May 16, 2022	17.37	17.52	17.31	17.44	8,321	+0.09(+0.49%)
May 13, 2022	17.06	17.35	17.06	17.35	47,843	+0.41(+2.43%)
May 12, 2022	16.95	17.11	16.85	16.94	9,523	-0.14(-0.82%)
May 11, 2022	17.31	17.48	17.08	17.08	9,327	-0.14(-0.82%)
May 10, 2022	17.33	17.38	17.06	17.22	11,180	+0.23(+1.38%)
May 09, 2022	17.22	17.29	16.92	16.99	110,807	-0.62(-3.51%)
May 06, 2022	17.61	17.75	17.52	17.61	6,948	-0.31(-1.72%)
May 05, 2022	18.09	18.09	17.85	17.91	2,257	-0.44(-2.40%)
May 04, 2022	18.00	18.37	17.87	18.35	7,779	+0.45(+2.50%)
May 03, 2022	17.94	17.98	17.85	17.91	11,097	+0.08(+0.43%)
May 02, 2022	17.83	17.86	17.63	17.83	7,607	+0.02(+0.12%)
Apr 29, 2022	18.15	18.15	17.80	17.81	3,978	-0.24(-1.33%)
Apr 28, 2022	17.92	18.05	17.81	18.05	4,866	+0.08(+0.43%)
Apr 27, 2022	17.97	18.07	17.96	17.97	2,615	-0.06(-0.32%)
Apr 26, 2022	18.43	18.48	18.03	18.03	6,245	-0.49(-2.67%)
Apr 25, 2022	18.47	18.54	18.28	18.52	5,160	-0.07(-0.39%)
Apr 22, 2022	18.80	18.87	18.58	18.60	3,250	-0.30(-1.60%)
Apr 21, 2022	19.45	19.45	18.89	18.90	2,801	-0.15(-0.81%)
Apr 20, 2022	19.13	19.14	19.03	19.05	7,215	+0.23(+1.22%)
Apr 19, 2022	18.74	18.82	18.74	18.82	768	+0.15(+0.80%)
Apr 18, 2022	18.74	18.78	18.63	18.67	8,578	-0.12(-0.65%)
Apr 14, 2022	18.91	18.91	18.73	18.80	2,568	-0.08(-0.40%)
Apr 13, 2022	18.61	18.87	18.61	18.87	4,118	+0.30(+1.62%)
Apr 12, 2022	18.72	18.72	18.52	18.57	3,132	-0.11(-0.61%)
Apr 11, 2022	18.92	18.94	18.68	18.68	12,395	-0.16(-0.84%)
Apr 08, 2022	18.73	18.93	18.73	18.84	7,265	+0.04(+0.20%)
Apr 07, 2022	18.76	18.82	18.76	18.80	7,462	+0.11(+0.59%)
Apr 06, 2022	18.79	18.79	18.69	18.69	8,425	-0.31(-1.63%)
Apr 05, 2022	19.15	19.15	19.00	19.00	1,885	-0.16(-0.83%)
Apr 04, 2022	19.20	19.21	19.16	19.16	1,328	-0.03(-0.15%)
Apr 01, 2022	19.18	19.23	19.10	19.19	1,651	+0.24(+1.26%)
Mar 31, 2022	19.13	19.21	18.94	18.95	3,573	-0.37(-1.92%)
Mar 30, 2022	19.33	19.39	19.26	19.32	8,372	-0.05(-0.24%)
Mar 29, 2022	19.43	19.43	19.24	19.37	3,346	+0.46(+2.43%)
Mar 28, 2022	18.93	18.95	18.82	18.91	7,996	+0.07(+0.35%)
Mar 25, 2022	18.83	18.89	18.73	18.84	1,812	+0.11(+0.60%)
Mar 24, 2022	18.74	18.75	18.67	18.73	12,520	-0.05(-0.25%)
Mar 23, 2022	18.67	18.80	18.67	18.78	2,733	-0.28(-1.47%)
Mar 22, 2022	19.04	19.12	18.96	19.06	5,737	+0.20(+1.06%)
Mar 21, 2022	18.93	18.98	18.81	18.86	22,467	-0.15(-0.80%)
Mar 18, 2022	18.78	19.03	18.78	19.01	1,610	+0.16(+0.84%)
Mar 17, 2022	18.75	18.97	18.75	18.85	2,152	+0.09(+0.50%)
Mar 16, 2022	18.50	18.76	18.40	18.76	5,802	+0.72(+4.01%)
Mar 15, 2022	18.04	18.06	17.92	18.04	5,865	+0.10(+0.58%)
Mar 14, 2022	18.01	18.05	17.92	17.93	1,700	+0.37(+2.11%)
Mar 11, 2022	17.95	17.95	17.56	17.56	3,769	-0.02(-0.14%)
Mar 10, 2022	17.62	17.74	17.58	17.59	2,538	-0.24(-1.37%)
Mar 09, 2022	17.68	18.01	17.61	17.83	12,457	+0.90(+5.31%)
Mar 08, 2022	16.72	17.21	16.62	16.93	29,433	+0.37(+2.24%)
Mar 07, 2022	16.91	16.94	16.48	16.56	42,540	-0.70(-4.04%)
Mar 04, 2022	17.29	17.43	17.18	17.26	5,367	-0.64(-3.58%)
Mar 03, 2022	18.22	18.22	17.83	17.90	78,002	-0.44(-2.42%)
Mar 02, 2022	18.22	18.37	18.19	18.34	19,723	+0.16(+0.86%)

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.