Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.24	17.49	16.88	16.99	50,623	-0.25(-1.45%)
May 27, 2022	17.22	17.34	17.03	17.24	44,455	+0.18(+1.06%)
May 26, 2022	16.96	17.26	16.84	17.06	39,408	+0.26(+1.55%)
May 25, 2022	16.89	17.02	16.66	16.80	22,986	-0.15(-0.88%)
May 24, 2022	16.74	17.00	16.34	16.95	29,435	+0.23(+1.38%)
May 23, 2022	16.90	16.95	16.61	16.72	26,712	-0.15(-0.89%)
May 20, 2022	16.83	16.92	16.42	16.87	36,818	+0.24(+1.44%)
May 19, 2022	16.95	16.95	16.58	16.63	54,952	-0.28(-1.66%)
May 18, 2022	17.52	17.64	16.86	16.91	44,308	-0.66(-3.76%)
May 17, 2022	17.38	17.64	17.37	17.57	23,412	+0.35(+2.03%)
May 16, 2022	17.25	17.39	17.11	17.22	32,796	+0.00(+0.00%)
May 13, 2022	17.22	17.36	17.08	17.22	44,120	+0.23(+1.35%)
May 12, 2022	17.12	17.19	16.65	16.99	50,888	-0.12(-0.70%)
May 11, 2022	17.27	17.48	16.87	17.11	43,055	-0.13(-0.75%)
May 10, 2022	17.16	17.50	16.91	17.24	43,837	+0.07(+0.41%)
May 09, 2022	17.19	17.45	17.00	17.17	45,663	-0.13(-0.75%)
May 06, 2022	17.42	17.47	17.12	17.30	27,995	-0.19(-1.09%)
May 05, 2022	17.79	17.82	17.27	17.49	38,241	-0.51(-2.83%)
May 04, 2022	17.87	18.11	17.58	18.00	36,848	+0.14(+0.78%)
May 03, 2022	17.96	18.21	17.75	17.86	32,555	-0.13(-0.72%)
May 02, 2022	18.33	18.33	17.84	17.99	69,972	-0.32(-1.75%)
Apr 29, 2022	18.70	18.70	18.22	18.31	63,688	-0.41(-2.19%)
Apr 28, 2022	18.32	18.82	18.03	18.72	54,534	+0.58(+3.20%)
Apr 27, 2022	18.13	18.33	18.07	18.14	53,514	-0.01(-0.06%)
Apr 26, 2022	18.25	18.32	18.07	18.15	48,489	-0.17(-0.93%)
Apr 25, 2022	18.81	18.84	18.21	18.32	78,926	-0.55(-2.91%)
Apr 22, 2022	18.90	19.07	18.73	18.87	56,983	-0.10(-0.53%)
Apr 21, 2022	19.68	19.69	18.95	18.97	39,520	-0.63(-3.21%)
Apr 20, 2022	19.40	19.63	19.40	19.60	25,587	+0.36(+1.87%)
Apr 19, 2022	19.36	19.37	19.14	19.24	29,740	+0.17(+0.89%)
Apr 18, 2022	19.31	19.40	19.02	19.07	55,654	-0.12(-0.63%)
Apr 14, 2022	19.23	19.53	19.19	19.19	80,101	+0.04(+0.21%)
Apr 13, 2022	19.00	19.33	19.00	19.15	65,121	+0.15(+0.79%)
Apr 12, 2022	18.61	19.23	18.59	19.00	104,950	+0.55(+2.98%)
Apr 11, 2022	18.30	18.67	18.30	18.45	44,417	+0.19(+1.04%)
Apr 08, 2022	18.10	18.50	18.10	18.26	32,184	+0.10(+0.55%)
Apr 07, 2022	18.19	18.24	18.00	18.16	39,708	-0.10(-0.55%)
Apr 06, 2022	18.19	18.49	18.15	18.26	43,872	-0.02(-0.11%)
Apr 05, 2022	18.37	18.41	18.21	18.28	37,210	-0.05(-0.27%)
Apr 04, 2022	18.54	18.54	18.15	18.33	49,601	-0.13(-0.70%)
Apr 01, 2022	18.32	18.52	18.14	18.46	26,500	+0.20(+1.10%)
Mar 31, 2022	18.13	18.39	18.13	18.26	46,274	+0.01(+0.05%)
Mar 30, 2022	18.62	18.79	18.15	18.25	49,091	-0.24(-1.30%)
Mar 29, 2022	18.05	18.66	18.05	18.49	54,832	+0.40(+2.21%)
Mar 28, 2022	18.38	18.38	17.87	18.09	39,823	-0.05(-0.28%)
Mar 25, 2022	17.79	18.36	17.79	18.14	41,623	+0.31(+1.74%)
Mar 24, 2022	17.91	17.91	17.61	17.83	36,739	+0.22(+1.25%)
Mar 23, 2022	17.91	17.91	17.61	17.61	22,993	-0.46(-2.55%)
Mar 22, 2022	17.71	18.15	17.71	18.07	44,052	+0.51(+2.90%)
Mar 21, 2022	17.47	17.72	17.40	17.56	34,314	+0.00(+0.00%)
Mar 18, 2022	17.68	17.77	17.44	17.56	107,184	-0.09(-0.51%)
Mar 17, 2022	17.64	17.75	17.48	17.65	30,059	-0.13(-0.73%)
Mar 16, 2022	17.52	17.81	17.33	17.78	44,520	+0.46(+2.66%)
Mar 15, 2022	17.53	17.53	17.30	17.32	39,645	-0.04(-0.23%)
Mar 14, 2022	17.43	17.63	17.28	17.36	41,919	-0.21(-1.20%)
Mar 11, 2022	18.13	18.23	17.57	17.57	24,389	-0.47(-2.61%)
Mar 10, 2022	17.44	18.11	17.44	18.04	36,351	+0.41(+2.33%)
Mar 09, 2022	17.50	17.81	17.41	17.63	50,918	-0.24(-1.34%)
Mar 08, 2022	18.11	18.26	17.87	17.87	50,825	-0.07(-0.39%)
Mar 07, 2022	18.00	18.13	17.84	17.94	39,492	+0.05(+0.28%)
Mar 04, 2022	17.58	18.04	17.58	17.89	62,236	+0.34(+1.94%)
Mar 03, 2022	17.69	17.69	17.28	17.55	28,714	-0.04(-0.23%)
Mar 02, 2022	17.10	17.64	16.99	17.59	49,771	+0.66(+3.90%)

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.