Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.75	17.75	17.17	17.43	67,076	+0.37(+2.15%)
May 27, 2022	17.61	17.61	17.07	17.07	65,126	-0.38(-2.20%)
May 26, 2022	17.90	17.90	17.44	17.45	61,549	-0.72(-3.98%)
May 25, 2022	18.22	18.36	17.77	18.18	51,872	-0.19(-1.04%)
May 24, 2022	19.02	19.02	18.31	18.37	161,955	+0.38(+2.13%)
May 23, 2022	18.68	18.73	17.98	17.98	59,144	-0.87(-4.60%)
May 20, 2022	18.42	19.41	18.42	18.85	27,759	-0.07(-0.37%)
May 19, 2022	18.98	19.07	18.48	18.92	378,345	+0.47(+2.54%)
May 18, 2022	18.45	18.80	18.21	18.45	188,219	+0.49(+2.70%)
May 17, 2022	18.32	18.36	17.95	17.97	26,848	-0.29(-1.61%)
May 16, 2022	18.57	18.60	18.22	18.26	19,881	-0.29(-1.54%)
May 13, 2022	19.03	19.11	18.44	18.55	36,071	-0.80(-4.12%)
May 12, 2022	18.93	19.51	18.79	19.34	154,377	+0.74(+3.96%)
May 11, 2022	18.03	18.77	17.96	18.61	29,104	+0.30(+1.66%)
May 10, 2022	18.36	18.74	17.91	18.30	101,493	-0.42(-2.27%)
May 09, 2022	18.17	18.80	18.07	18.73	34,251	+0.82(+4.60%)
May 06, 2022	18.08	18.21	17.71	17.90	139,355	+0.33(+1.87%)
May 05, 2022	17.47	18.13	17.47	17.57	97,739	+0.24(+1.40%)
May 04, 2022	18.47	18.47	17.12	17.33	24,985	-0.50(-2.82%)
May 03, 2022	18.04	18.04	17.55	17.84	19,208	+0.13(+0.73%)
May 02, 2022	18.15	18.54	17.71	17.71	34,822	-0.50(-2.76%)
Apr 29, 2022	17.45	18.35	17.45	18.21	148,317	+0.65(+3.70%)
Apr 28, 2022	17.81	17.95	17.41	17.56	41,797	-0.42(-2.32%)
Apr 27, 2022	18.27	18.29	17.73	17.98	14,090	-0.22(-1.23%)
Apr 26, 2022	17.64	18.20	17.57	18.20	38,358	+0.74(+4.23%)
Apr 25, 2022	18.03	18.83	17.46	17.46	27,619	-0.36(-2.03%)
Apr 22, 2022	17.45	17.82	17.43	17.82	21,463	+0.27(+1.52%)
Apr 21, 2022	17.16	17.56	17.16	17.56	11,042	+0.22(+1.29%)
Apr 20, 2022	17.77	17.77	17.33	17.33	16,534	-0.27(-1.52%)
Apr 19, 2022	17.47	17.60	17.42	17.60	40,144	-0.06(-0.34%)
Apr 18, 2022	17.86	17.86	17.57	17.66	25,444	-0.20(-1.11%)
Apr 14, 2022	17.55	17.86	17.50	17.86	78,064	+0.33(+1.86%)
Apr 13, 2022	17.78	17.78	17.48	17.53	54,006	-0.25(-1.40%)
Apr 12, 2022	17.70	17.90	17.63	17.78	31,882	-0.05(-0.29%)
Apr 11, 2022	17.69	17.83	17.69	17.83	6,512	+0.09(+0.48%)
Apr 08, 2022	17.67	17.74	17.55	17.74	12,473	+0.13(+0.73%)
Apr 07, 2022	17.94	17.94	17.36	17.62	35,072	-0.05(-0.29%)
Apr 06, 2022	17.37	17.77	17.37	17.67	40,199	+0.30(+1.73%)
Apr 05, 2022	17.23	18.39	17.23	17.37	23,776	-0.03(-0.20%)
Apr 04, 2022	17.41	17.44	17.32	17.40	40,877	+0.11(+0.65%)
Apr 01, 2022	17.45	17.47	17.29	17.29	51,956	-0.06(-0.35%)
Mar 31, 2022	17.53	17.60	17.35	17.35	96,547	-0.10(-0.59%)
Mar 30, 2022	17.75	17.75	17.45	17.45	88,395	-0.28(-1.55%)
Mar 29, 2022	17.50	17.73	17.42	17.73	60,701	+0.32(+1.83%)
Mar 28, 2022	17.56	17.56	17.36	17.41	39,595	-0.09(-0.52%)
Mar 25, 2022	17.52	17.52	17.42	17.50	8,061	+0.03(+0.17%)
Mar 24, 2022	17.84	17.84	17.46	17.47	30,741	-0.09(-0.49%)
Mar 23, 2022	17.45	17.64	17.45	17.56	16,549	+0.05(+0.29%)
Mar 22, 2022	17.58	17.67	17.50	17.50	38,859	-0.19(-1.06%)
Mar 21, 2022	18.25	18.25	17.63	17.69	28,941	+0.03(+0.19%)
Mar 18, 2022	18.14	18.14	17.64	17.66	94,140	-0.15(-0.86%)
Mar 17, 2022	18.31	18.31	17.77	17.81	11,514	-0.37(-2.06%)
Mar 16, 2022	18.23	18.48	18.08	18.19	58,245	-0.37(-2.02%)
Mar 15, 2022	19.49	19.49	18.28	18.56	132,958	-0.08(-0.41%)
Mar 14, 2022	18.57	19.08	18.42	18.64	41,027	-0.18(-0.95%)
Mar 11, 2022	18.33	18.97	18.31	18.82	59,995	+0.12(+0.64%)
Mar 10, 2022	19.17	19.17	18.66	18.70	67,723	+0.09(+0.46%)
Mar 09, 2022	19.84	19.84	18.61	18.61	65,838	-0.60(-3.15%)
Mar 08, 2022	19.34	19.85	18.83	19.22	70,609	-0.09(-0.44%)
Mar 07, 2022	18.90	19.40	18.90	19.30	33,810	+0.21(+1.12%)
Mar 04, 2022	18.57	19.11	18.57	19.09	22,321	+0.19(+0.99%)
Mar 03, 2022	18.57	18.90	18.54	18.90	14,629	-0.14(-0.72%)
Mar 02, 2022	18.88	19.04	18.61	19.04	15,915	-0.07(-0.36%)

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.