Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.60	17.69	17.57	17.66	484,841	+0.14(+0.82%)
May 27, 2022	17.58	17.64	17.51	17.51	1,872,015	-0.12(-0.71%)
May 26, 2022	17.86	17.89	17.64	17.64	5,062,724	-0.30(-1.65%)
May 25, 2022	18.18	18.18	17.91	17.94	1,452,499	-0.28(-1.52%)
May 24, 2022	18.36	18.36	18.19	18.21	934,770	-0.11(-0.57%)
May 23, 2022	18.33	18.35	18.29	18.32	908,748	-0.07(-0.36%)
May 20, 2022	18.32	18.44	18.31	18.39	698,946	+0.01(+0.05%)
May 19, 2022	18.53	18.53	18.34	18.38	716,629	-0.13(-0.72%)
May 18, 2022	18.42	18.52	18.42	18.51	375,637	+0.15(+0.83%)
May 17, 2022	18.29	18.40	18.29	18.36	440,739	+0.01(+0.05%)
May 16, 2022	18.30	18.38	18.28	18.35	865,825	+0.03(+0.16%)
May 13, 2022	18.28	18.40	18.25	18.32	1,564,702	-0.03(-0.16%)
May 12, 2022	18.37	18.41	18.28	18.35	824,166	+0.03(+0.16%)
May 11, 2022	18.26	18.32	18.17	18.32	1,251,732	+0.10(+0.53%)
May 10, 2022	18.20	18.31	18.16	18.22	442,028	-0.12(-0.68%)
May 09, 2022	18.25	18.36	18.22	18.35	1,550,835	+0.20(+1.11%)
May 06, 2022	18.12	18.18	18.04	18.15	564,042	+0.10(+0.53%)
May 05, 2022	17.82	18.09	17.82	18.05	610,813	+0.32(+1.78%)
May 04, 2022	17.91	18.03	17.68	17.73	711,122	-0.19(-1.07%)
May 03, 2022	17.99	17.99	17.89	17.93	406,139	-0.10(-0.53%)
May 02, 2022	18.04	18.11	17.99	18.02	832,464	-0.01(-0.05%)
Apr 29, 2022	17.90	18.04	17.86	18.03	600,125	+0.22(+1.24%)
Apr 28, 2022	17.88	17.93	17.79	17.81	256,147	-0.11(-0.59%)
Apr 27, 2022	17.82	17.93	17.76	17.92	985,384	+0.09(+0.48%)
Apr 26, 2022	17.73	17.83	17.73	17.83	694,067	+0.11(+0.59%)
Apr 25, 2022	17.87	17.87	17.70	17.73	1,967,993	-0.15(-0.86%)
Apr 22, 2022	17.80	17.89	17.78	17.88	392,346	+0.11(+0.59%)
Apr 21, 2022	17.63	17.78	17.59	17.77	292,027	+0.13(+0.76%)
Apr 20, 2022	17.64	17.68	17.61	17.64	183,384	-0.07(-0.38%)
Apr 19, 2022	17.73	17.74	17.67	17.71	478,112	+0.01(+0.05%)
Apr 18, 2022	17.69	17.72	17.64	17.70	371,913	+0.06(+0.33%)
Apr 14, 2022	17.54	17.70	17.51	17.64	124,436	+0.09(+0.49%)
Apr 13, 2022	17.64	17.64	17.52	17.55	216,572	-0.11(-0.65%)
Apr 12, 2022	17.69	17.71	17.59	17.67	427,923	-0.13(-0.75%)
Apr 11, 2022	17.73	17.83	17.72	17.80	767,669	+0.12(+0.70%)
Apr 08, 2022	17.61	17.69	17.57	17.68	355,071	+0.11(+0.65%)
Apr 07, 2022	17.53	17.58	17.51	17.56	344,375	+0.01(+0.05%)
Apr 06, 2022	17.51	17.59	17.44	17.55	531,007	+0.15(+0.88%)
Apr 05, 2022	17.21	17.42	17.21	17.40	342,189	+0.20(+1.17%)
Apr 04, 2022	17.32	17.32	17.19	17.20	323,164	-0.12(-0.72%)
Apr 01, 2022	17.34	17.39	17.31	17.32	411,385	+0.00(+0.00%)
Mar 31, 2022	17.26	17.32	17.23	17.32	403,132	+0.05(+0.28%)
Mar 30, 2022	17.26	17.30	17.25	17.28	224,844	+0.06(+0.33%)
Mar 29, 2022	17.38	17.38	17.20	17.22	680,273	-0.20(-1.15%)
Mar 28, 2022	17.56	17.56	17.42	17.42	438,497	-0.13(-0.76%)
Mar 25, 2022	17.42	17.56	17.42	17.55	269,066	+0.11(+0.66%)
Mar 24, 2022	17.47	17.51	17.43	17.44	576,612	-0.03(-0.16%)
Mar 23, 2022	17.43	17.49	17.41	17.47	240,164	+0.07(+0.39%)
Mar 22, 2022	17.50	17.52	17.39	17.40	882,653	-0.09(-0.49%)
Mar 21, 2022	17.31	17.53	17.31	17.49	1,661,212	+0.17(+1.00%)
Mar 18, 2022	17.40	17.43	17.31	17.31	687,709	-0.06(-0.33%)
Mar 17, 2022	17.49	17.49	17.37	17.37	1,069,539	-0.10(-0.55%)
Mar 16, 2022	17.64	17.73	17.47	17.47	533,561	-0.29(-1.62%)
Mar 15, 2022	17.84	17.84	17.71	17.75	1,106,927	-0.12(-0.70%)
Mar 14, 2022	17.69	17.90	17.68	17.88	469,830	+0.22(+1.25%)
Mar 11, 2022	17.51	17.68	17.51	17.66	168,808	+0.11(+0.60%)
Mar 10, 2022	17.48	17.55	17.48	17.55	176,956	+0.14(+0.82%)
Mar 09, 2022	17.45	17.47	17.37	17.41	259,255	-0.13(-0.76%)
Mar 08, 2022	17.45	17.55	17.43	17.54	690,367	+0.05(+0.27%)
Mar 07, 2022	17.37	17.50	17.36	17.50	776,201	+0.16(+0.91%)
Mar 04, 2022	17.26	17.36	17.26	17.34	689,854	+0.11(+0.64%)
Mar 03, 2022	17.16	17.23	17.15	17.23	205,571	+0.05(+0.28%)
Mar 02, 2022	17.23	17.26	17.17	17.18	226,544	-0.06(-0.33%)

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.