Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.21	17.26	17.10	17.13	987,093	-0.13(-0.73%)
May 27, 2022	17.17	17.27	17.15	17.26	619,776	+0.17(+1.00%)
May 26, 2022	16.87	17.12	16.85	17.09	775,392	+0.31(+1.82%)
May 25, 2022	16.60	16.82	16.60	16.78	864,117	-0.01(-0.05%)
May 24, 2022	16.86	16.86	16.68	16.79	659,033	-0.27(-1.58%)
May 23, 2022	17.10	17.14	16.99	17.06	640,593	-0.03(-0.16%)
May 20, 2022	17.09	17.19	16.85	17.09	787,969	+0.21(+1.22%)
May 19, 2022	16.67	16.99	16.65	16.88	942,399	+0.30(+1.79%)
May 18, 2022	16.91	16.91	16.56	16.59	628,100	-0.31(-1.86%)
May 17, 2022	16.76	16.94	16.74	16.90	1,272,538	+0.30(+1.79%)
May 16, 2022	16.59	16.66	16.51	16.60	918,912	-0.06(-0.38%)
May 13, 2022	16.25	16.71	16.25	16.67	941,955	+0.52(+3.23%)
May 12, 2022	16.00	16.27	15.87	16.15	1,791,903	-0.12(-0.72%)
May 11, 2022	16.52	16.64	16.26	16.26	1,457,233	-0.19(-1.15%)
May 10, 2022	16.60	16.65	16.36	16.45	993,447	-0.17(-1.03%)
May 09, 2022	16.95	16.95	16.60	16.62	1,238,319	-0.53(-3.09%)
May 06, 2022	17.21	17.21	17.02	17.15	1,142,114	-0.20(-1.14%)
May 05, 2022	17.65	17.65	17.18	17.35	1,141,758	-0.58(-3.25%)
May 04, 2022	17.64	17.94	17.44	17.93	1,005,232	+0.33(+1.89%)
May 03, 2022	17.61	17.69	17.54	17.60	1,030,756	+0.06(+0.36%)
May 02, 2022	17.41	17.58	17.35	17.54	1,490,874	+0.00(+0.00%)
Apr 29, 2022	17.73	17.91	17.50	17.54	2,061,915	+0.10(+0.57%)
Apr 28, 2022	17.33	17.49	17.15	17.44	1,845,487	+0.21(+1.20%)
Apr 27, 2022	17.23	17.38	17.17	17.23	1,339,998	+0.09(+0.52%)
Apr 26, 2022	17.51	17.51	17.13	17.14	1,204,238	-0.48(-2.70%)
Apr 25, 2022	17.51	17.64	17.44	17.62	2,082,034	+0.05(+0.31%)
Apr 22, 2022	17.78	17.87	17.55	17.57	1,197,760	-0.12(-0.66%)
Apr 21, 2022	18.07	18.08	17.65	17.68	1,352,600	-0.30(-1.65%)
Apr 20, 2022	18.16	18.16	17.92	17.98	987,315	-0.02(-0.10%)
Apr 19, 2022	17.78	18.00	17.72	18.00	676,280	+0.10(+0.55%)
Apr 18, 2022	18.01	18.01	17.85	17.90	543,101	-0.25(-1.39%)
Apr 14, 2022	18.28	18.30	18.10	18.15	782,912	-0.14(-0.79%)
Apr 13, 2022	18.09	18.33	18.05	18.29	748,460	+0.22(+1.24%)
Apr 12, 2022	18.30	18.37	18.04	18.07	1,196,842	-0.18(-0.98%)
Apr 11, 2022	18.29	18.32	18.15	18.25	1,029,122	-0.22(-1.17%)
Apr 08, 2022	18.48	18.55	18.40	18.46	790,171	-0.12(-0.63%)
Apr 07, 2022	18.68	18.72	18.48	18.58	851,569	-0.17(-0.91%)
Apr 06, 2022	18.85	18.85	18.62	18.75	987,586	-0.22(-1.14%)
Apr 05, 2022	19.23	19.25	18.92	18.97	961,794	-0.25(-1.31%)
Apr 04, 2022	18.85	19.23	18.85	19.22	879,189	+0.38(+2.00%)
Apr 01, 2022	18.81	18.89	18.71	18.84	1,021,487	+0.13(+0.67%)
Mar 31, 2022	18.92	18.92	18.68	18.71	965,273	-0.32(-1.70%)
Mar 30, 2022	19.15	19.23	18.96	19.04	900,396	-0.19(-0.98%)
Mar 29, 2022	18.91	19.23	18.90	19.23	1,697,543	+0.48(+2.59%)
Mar 28, 2022	18.59	18.75	18.54	18.74	882,277	+0.01(+0.05%)
Mar 25, 2022	18.84	18.85	18.62	18.73	1,135,950	-0.07(-0.38%)
Mar 24, 2022	18.89	18.89	18.67	18.80	1,104,896	+0.20(+1.06%)
Mar 23, 2022	18.56	18.73	18.50	18.61	1,322,650	-0.07(-0.38%)
Mar 22, 2022	18.53	18.73	18.51	18.68	2,069,273	+0.23(+1.27%)
Mar 21, 2022	18.67	18.69	18.36	18.45	922,389	-0.14(-0.77%)
Mar 18, 2022	18.30	18.60	18.26	18.59	1,777,105	+0.27(+1.47%)
Mar 17, 2022	18.09	18.32	18.03	18.32	1,793,715	+0.15(+0.84%)
Mar 16, 2022	17.82	18.18	17.70	18.17	2,645,128	+0.83(+4.76%)
Mar 15, 2022	17.11	17.35	17.09	17.34	898,509	+0.37(+2.17%)
Mar 14, 2022	17.12	17.25	16.95	16.97	934,749	-0.21(-1.20%)
Mar 11, 2022	17.63	17.66	17.14	17.18	1,024,974	-0.24(-1.39%)
Mar 10, 2022	17.33	17.46	17.11	17.42	1,187,443	+0.06(+0.36%)
Mar 09, 2022	17.28	17.48	17.25	17.36	1,922,723	+0.52(+3.09%)
Mar 08, 2022	16.85	17.02	16.64	16.84	2,322,297	-0.12(-0.69%)
Mar 07, 2022	17.23	17.26	16.94	16.95	1,668,916	-0.31(-1.82%)
Mar 04, 2022	17.34	17.44	17.15	17.27	1,617,649	-0.40(-2.24%)
Mar 03, 2022	18.09	18.09	17.59	17.66	1,155,683	-0.53(-2.91%)
Mar 02, 2022	18.28	18.28	18.05	18.19	1,821,015	-0.07(-0.39%)

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.