Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.69	17.79	17.66	17.69	316,386	+0.02(+0.11%)
May 27, 2022	17.58	17.67	17.55	17.67	125,323	+0.17(+0.96%)
May 26, 2022	17.44	17.57	17.43	17.51	139,674	+0.07(+0.37%)
May 25, 2022	17.36	17.49	17.32	17.44	273,028	-0.01(-0.05%)
May 24, 2022	17.40	17.48	17.25	17.45	354,363	+0.02(+0.11%)
May 23, 2022	17.35	17.53	17.33	17.43	217,002	+0.22(+1.30%)
May 20, 2022	17.26	17.26	17.00	17.21	462,591	+0.11(+0.65%)
May 19, 2022	16.95	17.22	16.95	17.10	420,677	+0.07(+0.38%)
May 18, 2022	17.27	17.27	16.98	17.03	212,678	-0.32(-1.83%)
May 17, 2022	17.25	17.35	17.19	17.35	197,747	+0.30(+1.75%)
May 16, 2022	16.92	17.12	16.89	17.05	208,064	+0.16(+0.94%)
May 13, 2022	16.68	16.95	16.66	16.89	264,378	+0.39(+2.37%)
May 12, 2022	16.45	16.59	16.34	16.50	697,824	+0.03(+0.17%)
May 11, 2022	16.63	16.89	16.47	16.47	241,945	-0.17(-1.01%)
May 10, 2022	16.82	16.88	16.51	16.64	317,038	+0.03(+0.17%)
May 09, 2022	16.92	16.92	16.59	16.61	649,939	-0.46(-2.68%)
May 06, 2022	17.10	17.14	16.89	17.07	243,765	-0.04(-0.22%)
May 05, 2022	17.51	17.51	17.03	17.10	362,202	-0.40(-2.29%)
May 04, 2022	17.19	17.51	17.10	17.51	621,485	+0.32(+1.84%)
May 03, 2022	17.10	17.29	17.09	17.19	595,234	+0.18(+1.04%)
May 02, 2022	17.02	17.09	16.80	17.01	1,353,154	-0.12(-0.71%)
Apr 29, 2022	17.50	17.57	17.13	17.13	484,066	-0.37(-2.13%)
Apr 28, 2022	17.37	17.56	17.23	17.51	180,515	+0.21(+1.19%)
Apr 27, 2022	17.38	17.42	17.22	17.30	508,686	-0.01(-0.05%)
Apr 26, 2022	17.64	17.64	17.29	17.31	387,362	-0.39(-2.19%)
Apr 25, 2022	17.64	17.73	17.37	17.70	264,534	-0.05(-0.28%)
Apr 22, 2022	18.09	18.10	17.72	17.75	213,525	-0.53(-2.91%)
Apr 21, 2022	18.50	18.52	18.16	18.28	168,355	-0.17(-0.91%)
Apr 20, 2022	18.30	18.50	18.30	18.45	158,395	+0.23(+1.28%)
Apr 19, 2022	18.20	18.25	18.17	18.21	118,636	+0.02(+0.10%)
Apr 18, 2022	18.26	18.31	18.16	18.20	119,032	-0.04(-0.20%)
Apr 14, 2022	18.29	18.35	18.22	18.23	118,624	-0.11(-0.61%)
Apr 13, 2022	18.23	18.35	18.19	18.34	447,440	+0.13(+0.72%)
Apr 12, 2022	18.40	18.40	18.19	18.21	362,693	-0.18(-0.96%)
Apr 11, 2022	18.49	18.49	18.32	18.39	620,340	-0.07(-0.40%)
Apr 08, 2022	18.48	18.54	18.40	18.47	112,011	+0.05(+0.25%)
Apr 07, 2022	18.37	18.46	18.22	18.42	144,203	+0.03(+0.15%)
Apr 06, 2022	18.32	18.43	18.28	18.39	127,811	+0.02(+0.10%)
Apr 05, 2022	18.46	18.64	18.37	18.37	107,895	-0.12(-0.66%)
Apr 04, 2022	18.42	18.51	18.40	18.49	262,862	+0.05(+0.25%)
Apr 01, 2022	18.34	18.45	18.27	18.45	273,086	+0.15(+0.81%)
Mar 31, 2022	18.39	18.43	18.29	18.30	175,488	-0.10(-0.56%)
Mar 30, 2022	18.41	18.43	18.36	18.40	456,223	-0.01(-0.05%)
Mar 29, 2022	18.39	18.44	18.28	18.41	1,320,611	+0.20(+1.10%)
Mar 28, 2022	18.22	18.26	18.12	18.21	325,387	-0.09(-0.46%)
Mar 25, 2022	18.21	18.32	18.15	18.29	151,028	+0.13(+0.70%)
Mar 24, 2022	18.16	18.19	18.07	18.17	242,735	+0.12(+0.67%)
Mar 23, 2022	18.14	18.17	18.05	18.05	103,778	-0.15(-0.82%)
Mar 22, 2022	18.16	18.24	18.10	18.20	225,928	+0.07(+0.36%)
Mar 21, 2022	17.99	18.14	17.98	18.13	465,900	+0.11(+0.59%)
Mar 18, 2022	17.92	18.04	17.85	18.02	206,759	+0.06(+0.36%)
Mar 17, 2022	17.76	17.99	17.72	17.96	220,408	+0.30(+1.68%)
Mar 16, 2022	17.55	17.70	17.39	17.66	210,792	+0.20(+1.17%)
Mar 15, 2022	17.35	17.46	17.26	17.46	122,990	+0.10(+0.59%)
Mar 14, 2022	17.61	17.61	17.33	17.36	561,733	-0.20(-1.16%)
Mar 11, 2022	17.71	17.76	17.56	17.56	234,965	-0.04(-0.20%)
Mar 10, 2022	17.46	17.65	17.46	17.60	99,695	+0.02(+0.09%)
Mar 09, 2022	17.43	17.71	17.43	17.58	312,250	+0.31(+1.77%)
Mar 08, 2022	17.37	17.50	17.24	17.27	172,974	-0.00(-0.03%)
Mar 07, 2022	17.42	17.48	17.24	17.28	390,110	-0.21(-1.19%)
Mar 04, 2022	17.27	17.49	17.25	17.49	133,791	-0.06(-0.32%)
Mar 03, 2022	17.57	17.68	17.43	17.54	371,511	-0.07(-0.42%)
Mar 02, 2022	17.25	17.66	17.25	17.62	291,479	+0.38(+2.20%)

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.