Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.88	17.28	16.88	16.96	32,362	+0.20(+1.18%)
May 27, 2022	16.66	16.81	16.64	16.76	18,002	+0.16(+0.97%)
May 26, 2022	16.31	16.62	16.31	16.60	28,195	+0.29(+1.80%)
May 25, 2022	16.37	16.50	16.26	16.31	48,654	-0.21(-1.29%)
May 24, 2022	16.57	16.61	16.43	16.52	25,262	-0.15(-0.88%)
May 23, 2022	16.74	16.94	16.65	16.66	28,868	+0.04(+0.22%)
May 20, 2022	16.59	16.69	16.44	16.63	13,630	+0.15(+0.93%)
May 19, 2022	16.32	16.61	16.29	16.47	38,054	+0.11(+0.67%)
May 18, 2022	16.58	16.74	16.34	16.36	25,041	-0.36(-2.15%)
May 17, 2022	16.57	16.75	16.57	16.72	18,264	+0.54(+3.35%)
May 16, 2022	16.03	16.24	16.03	16.18	22,086	+0.02(+0.14%)
May 13, 2022	16.14	16.23	16.02	16.16	23,555	+0.04(+0.27%)
May 12, 2022	16.15	16.23	15.97	16.12	52,543	-0.17(-1.03%)
May 11, 2022	16.44	16.58	16.22	16.28	31,590	-0.17(-1.02%)
May 10, 2022	16.86	16.86	16.35	16.45	26,025	-0.16(-0.97%)
May 09, 2022	16.70	16.91	16.59	16.61	19,219	-0.44(-2.58%)
May 06, 2022	17.20	17.20	16.95	17.05	18,821	-0.23(-1.36%)
May 05, 2022	17.49	17.72	17.24	17.29	27,064	-0.45(-2.56%)
May 04, 2022	17.72	17.77	17.52	17.74	39,432	-0.14(-0.78%)
May 03, 2022	17.93	17.93	17.80	17.88	12,016	-0.05(-0.29%)
May 02, 2022	17.87	17.98	17.77	17.93	30,137	+0.04(+0.25%)
Apr 29, 2022	17.94	18.14	17.87	17.89	17,688	-0.26(-1.45%)
Apr 28, 2022	18.09	18.16	18.02	18.15	21,289	+0.21(+1.18%)
Apr 27, 2022	17.84	17.95	17.75	17.94	12,292	+0.19(+1.07%)
Apr 26, 2022	17.90	17.95	17.71	17.75	26,160	-0.12(-0.70%)
Apr 25, 2022	17.84	17.90	17.76	17.87	43,929	-0.12(-0.69%)
Apr 22, 2022	18.17	18.17	17.98	18.00	19,751	-0.19(-1.05%)
Apr 21, 2022	18.33	18.43	18.16	18.19	20,766	+0.01(+0.04%)
Apr 20, 2022	18.17	18.23	18.11	18.18	57,021	+0.17(+0.93%)
Apr 19, 2022	18.14	18.15	17.89	18.01	65,604	-0.32(-1.76%)
Apr 18, 2022	18.19	18.41	18.19	18.33	14,563	+0.04(+0.24%)
Apr 14, 2022	18.34	18.40	18.26	18.29	18,048	-0.15(-0.79%)
Apr 13, 2022	18.44	18.45	18.39	18.44	21,762	-0.04(-0.24%)
Apr 12, 2022	18.55	18.63	18.37	18.48	15,359	-0.15(-0.83%)
Apr 11, 2022	18.75	18.77	18.61	18.63	13,838	-0.18(-0.93%)
Apr 08, 2022	18.69	18.87	18.69	18.81	62,308	+0.17(+0.90%)
Apr 07, 2022	18.60	18.70	18.50	18.64	15,462	-0.04(-0.23%)
Apr 06, 2022	18.69	18.71	18.58	18.69	9,313	-0.09(-0.47%)
Apr 05, 2022	18.91	18.96	18.76	18.77	24,175	-0.23(-1.19%)
Apr 04, 2022	18.82	19.02	18.82	19.00	80,788	+0.37(+2.01%)
Apr 01, 2022	18.63	18.68	18.60	18.63	54,208	+0.24(+1.31%)
Mar 31, 2022	18.46	18.48	18.39	18.39	13,712	-0.01(-0.04%)
Mar 30, 2022	18.43	18.49	18.36	18.39	31,040	-0.11(-0.59%)
Mar 29, 2022	18.58	18.58	18.48	18.50	18,950	+0.26(+1.45%)
Mar 28, 2022	18.17	18.33	18.09	18.24	20,698	+0.02(+0.12%)
Mar 25, 2022	18.32	18.36	18.19	18.22	19,802	-0.10(-0.52%)
Mar 24, 2022	18.08	18.42	18.08	18.31	15,601	+0.27(+1.50%)
Mar 23, 2022	18.24	18.26	18.02	18.04	18,547	-0.32(-1.75%)
Mar 22, 2022	18.41	18.52	18.32	18.36	27,976	+0.10(+0.52%)
Mar 21, 2022	18.37	18.37	18.06	18.27	41,207	-0.31(-1.69%)
Mar 18, 2022	18.19	18.58	18.11	18.58	22,697	+0.36(+1.97%)
Mar 17, 2022	18.06	18.33	18.04	18.22	41,369	+0.18(+0.97%)
Mar 16, 2022	17.85	18.08	17.78	18.05	35,787	+0.45(+2.58%)
Mar 15, 2022	17.46	17.66	17.40	17.59	46,935	+0.21(+1.22%)
Mar 14, 2022	17.29	17.59	17.29	17.38	27,110	+0.21(+1.24%)
Mar 11, 2022	17.46	17.53	17.10	17.17	36,021	-0.12(-0.72%)
Mar 10, 2022	17.26	17.41	17.17	17.29	22,245	-0.11(-0.63%)
Mar 09, 2022	17.14	17.48	17.14	17.40	31,225	+0.63(+3.75%)
Mar 08, 2022	16.80	17.14	16.78	16.77	92,566	+0.00(+0.00%)
Mar 07, 2022	17.20	17.20	16.77	16.77	30,559	-0.63(-3.62%)
Mar 04, 2022	17.58	17.58	17.35	17.40	26,676	-0.40(-2.26%)
Mar 03, 2022	18.06	18.08	17.78	17.81	12,237	-0.34(-1.86%)
Mar 02, 2022	18.03	18.22	17.97	18.14	36,499	+0.31(+1.77%)

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.