Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.94	18.11	17.17	17.78	108,126	-0.19(-1.03%)
May 27, 2022	17.59	18.08	17.47	17.96	83,974	+0.49(+2.79%)
May 26, 2022	17.54	17.83	17.38	17.47	53,256	-0.06(-0.37%)
May 25, 2022	16.80	18.22	16.80	17.54	139,376	+0.52(+3.08%)
May 24, 2022	16.88	17.08	16.46	17.01	54,284	+0.15(+0.87%)
May 23, 2022	17.09	17.22	16.77	16.87	56,028	-0.22(-1.29%)
May 20, 2022	16.69	17.17	16.53	17.09	67,054	+0.60(+3.62%)
May 19, 2022	17.04	17.04	16.46	16.49	69,926	-0.68(-3.96%)
May 18, 2022	17.04	17.41	16.98	17.17	127,560	-0.03(-0.16%)
May 17, 2022	17.32	17.60	16.99	17.20	84,716	+0.16(+0.92%)
May 16, 2022	16.93	17.23	16.64	17.04	75,495	+0.35(+2.09%)
May 13, 2022	16.88	16.99	16.54	16.69	59,439	-0.14(-0.82%)
May 12, 2022	16.46	16.88	16.15	16.83	70,477	+0.25(+1.50%)
May 11, 2022	17.14	17.58	16.39	16.58	118,673	-0.49(-2.86%)
May 10, 2022	16.92	17.28	16.62	17.07	87,561	+0.26(+1.53%)
May 09, 2022	16.95	17.39	16.65	16.81	128,482	-0.41(-2.40%)
May 06, 2022	16.44	17.38	16.34	17.22	102,983	+0.62(+3.71%)
May 05, 2022	17.97	18.30	15.89	16.61	285,345	-1.66(-9.11%)
May 04, 2022	17.22	18.47	17.14	18.27	158,088	+0.97(+5.58%)
May 03, 2022	16.59	17.41	16.38	17.31	148,285	+0.72(+4.32%)
May 02, 2022	16.43	16.79	16.20	16.59	106,931	+0.05(+0.28%)
Apr 29, 2022	17.13	17.18	16.48	16.54	66,263	-0.60(-3.49%)
Apr 28, 2022	16.87	17.26	16.42	17.14	72,547	+0.47(+2.81%)
Apr 27, 2022	17.19	17.30	16.65	16.67	82,557	-0.63(-3.61%)
Apr 26, 2022	17.20	17.56	17.05	17.30	73,563	-0.04(-0.21%)
Apr 25, 2022	17.45	17.59	17.12	17.34	75,901	-0.27(-1.52%)
Apr 22, 2022	18.49	18.80	17.59	17.60	66,238	-0.86(-4.68%)
Apr 21, 2022	18.33	18.64	18.21	18.47	300,602	+0.19(+1.06%)
Apr 20, 2022	18.13	18.32	17.84	18.27	54,263	+0.37(+2.05%)
Apr 19, 2022	17.63	17.96	17.56	17.91	69,534	+0.20(+1.14%)
Apr 18, 2022	18.06	18.18	17.65	17.70	57,361	-0.29(-1.58%)
Apr 14, 2022	18.06	18.20	17.94	17.99	60,456	-0.02(-0.10%)
Apr 13, 2022	17.87	18.01	17.75	18.01	93,771	+0.18(+1.03%)
Apr 12, 2022	18.21	18.38	17.74	17.82	81,024	-0.35(-1.92%)
Apr 11, 2022	17.77	18.23	17.61	18.17	101,136	+0.47(+2.65%)
Apr 08, 2022	18.41	18.41	17.67	17.70	117,793	-0.54(-2.97%)
Apr 07, 2022	18.28	18.40	17.72	18.25	103,393	+0.20(+1.12%)
Apr 06, 2022	18.37	18.56	18.00	18.04	106,089	-0.40(-2.14%)
Apr 05, 2022	18.80	18.82	18.30	18.44	114,281	-0.30(-1.62%)
Apr 04, 2022	18.88	19.02	18.48	18.74	105,224	-0.08(-0.44%)
Apr 01, 2022	18.37	18.89	18.37	18.82	117,629	+0.48(+2.61%)
Mar 31, 2022	18.72	18.72	18.25	18.35	70,635	-0.04(-0.20%)
Mar 30, 2022	18.38	18.79	18.31	18.38	82,422	+0.05(+0.25%)
Mar 29, 2022	18.38	18.70	18.16	18.34	91,311	+0.29(+1.63%)
Mar 28, 2022	18.45	18.73	17.99	18.04	68,980	-0.33(-1.80%)
Mar 25, 2022	18.28	18.68	18.11	18.37	75,056	+0.17(+0.91%)
Mar 24, 2022	18.32	18.35	18.06	18.21	49,326	+0.06(+0.35%)
Mar 23, 2022	18.32	18.52	18.10	18.14	140,353	-0.19(-1.05%)
Mar 22, 2022	18.56	18.82	18.18	18.34	97,865	-0.22(-1.19%)
Mar 21, 2022	18.42	18.70	18.21	18.56	61,087	+0.07(+0.40%)
Mar 18, 2022	18.22	18.59	17.61	18.48	234,107	+0.25(+1.36%)
Mar 17, 2022	18.19	18.44	18.19	18.24	60,484	-0.06(-0.30%)
Mar 16, 2022	18.46	18.46	18.00	18.29	109,273	-0.10(-0.55%)
Mar 15, 2022	18.68	18.84	18.25	18.39	99,474	-0.14(-0.74%)
Mar 14, 2022	18.50	18.77	18.37	18.53	85,331	+0.10(+0.55%)
Mar 11, 2022	18.82	19.00	18.43	18.43	53,019	-0.34(-1.81%)
Mar 10, 2022	18.62	18.92	18.45	18.77	80,900	+0.11(+0.59%)
Mar 09, 2022	18.79	19.09	18.62	18.66	90,257	+0.04(+0.20%)
Mar 08, 2022	18.94	19.41	18.41	18.62	118,642	-0.32(-1.70%)
Mar 07, 2022	19.21	19.31	18.94	18.94	52,260	-0.31(-1.62%)
Mar 04, 2022	18.91	19.37	18.87	19.26	104,603	+0.19(+1.01%)
Mar 03, 2022	19.39	19.66	18.91	19.06	95,482	-0.26(-1.33%)
Mar 02, 2022	19.17	19.71	19.08	19.32	93,950	+0.18(+0.96%)

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.