Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.58	17.77	17.58	17.77	7,032	+0.23(+1.31%)
May 27, 2022	17.41	17.54	17.40	17.54	1,962	-0.07(-0.40%)
May 26, 2022	17.02	17.61	17.02	17.61	14,059	+0.87(+5.20%)
May 25, 2022	17.01	17.01	16.71	16.74	2,752	+0.20(+1.24%)
May 24, 2022	16.52	16.67	16.48	16.54	3,471	-0.32(-1.92%)
May 23, 2022	16.85	16.94	16.78	16.86	2,255	+0.15(+0.89%)
May 20, 2022	17.05	17.05	16.71	16.71	2,212	-0.34(-1.99%)
May 19, 2022	16.93	17.06	16.93	17.05	13,465	+0.82(+5.05%)
May 18, 2022	16.55	16.57	16.23	16.23	6,518	-0.52(-3.10%)
May 17, 2022	16.89	16.90	16.67	16.75	16,050	+0.09(+0.54%)
May 16, 2022	16.51	16.74	16.51	16.66	4,578	+0.08(+0.48%)
May 13, 2022	16.56	16.75	16.43	16.58	9,381	+0.28(+1.72%)
May 12, 2022	16.06	16.35	16.04	16.30	17,715	+0.02(+0.12%)
May 11, 2022	16.50	16.83	16.28	16.28	4,287	+0.22(+1.37%)
May 10, 2022	16.29	16.50	15.98	16.06	10,301	+0.28(+1.77%)
May 09, 2022	16.04	16.04	15.77	15.78	12,362	-0.47(-2.89%)
May 06, 2022	16.52	16.52	16.11	16.25	12,624	-0.24(-1.46%)
May 05, 2022	16.76	16.77	16.39	16.49	15,551	-1.01(-5.77%)
May 04, 2022	17.10	17.50	17.10	17.50	32,736	+0.49(+2.88%)
May 03, 2022	16.87	17.34	16.87	17.01	7,353	+0.42(+2.53%)
May 02, 2022	16.46	16.76	16.38	16.59	2,870	-0.21(-1.25%)
Apr 29, 2022	16.59	16.80	16.55	16.80	7,495	+0.39(+2.38%)
Apr 28, 2022	16.71	16.71	16.37	16.41	2,993	-0.12(-0.73%)
Apr 27, 2022	16.38	16.57	16.28	16.53	7,669	+0.49(+3.05%)
Apr 26, 2022	16.37	16.81	16.04	16.04	23,284	-0.36(-2.20%)
Apr 25, 2022	16.29	16.60	16.24	16.40	26,571	-0.02(-0.12%)
Apr 22, 2022	16.07	16.59	16.07	16.42	17,913	+0.45(+2.82%)
Apr 21, 2022	16.54	16.54	15.93	15.97	21,315	-0.60(-3.62%)
Apr 20, 2022	16.72	16.77	16.49	16.57	10,031	-0.10(-0.60%)
Apr 19, 2022	16.43	16.70	16.36	16.67	12,880	+0.49(+3.03%)
Apr 18, 2022	16.88	16.88	16.15	16.18	16,339	-0.72(-4.25%)
Apr 14, 2022	16.76	16.90	16.71	16.90	7,624	+0.27(+1.61%)
Apr 13, 2022	16.57	16.75	16.54	16.63	22,907	+0.17(+1.03%)
Apr 12, 2022	16.41	16.80	16.34	16.46	63,371	+0.58(+3.65%)
Apr 11, 2022	16.23	16.43	15.85	15.88	26,313	-0.61(-3.70%)
Apr 08, 2022	16.55	16.60	16.46	16.49	6,841	+0.02(+0.12%)
Apr 07, 2022	16.82	16.82	16.46	16.47	17,909	-0.42(-2.49%)
Apr 06, 2022	16.91	16.98	16.86	16.89	19,201	-0.08(-0.47%)
Apr 05, 2022	17.43	17.43	16.97	16.97	9,602	-0.38(-2.19%)
Apr 04, 2022	17.25	17.46	17.23	17.35	17,177	+0.25(+1.46%)
Apr 01, 2022	17.47	17.49	17.10	17.10	12,811	+0.14(+0.83%)
Mar 31, 2022	17.35	17.35	16.95	16.96	19,612	-0.37(-2.14%)
Mar 30, 2022	17.17	17.50	17.16	17.33	13,413	+0.20(+1.17%)
Mar 29, 2022	17.01	17.54	17.00	17.13	29,367	+0.06(+0.35%)
Mar 28, 2022	17.40	17.40	17.01	17.07	19,575	-0.19(-1.10%)
Mar 25, 2022	17.05	17.35	17.00	17.26	10,200	+0.04(+0.23%)
Mar 24, 2022	17.44	17.55	17.01	17.22	54,513	-0.52(-2.93%)
Mar 23, 2022	17.60	17.86	17.60	17.74	34,835	+0.18(+1.03%)
Mar 22, 2022	17.70	18.16	17.54	17.56	97,212	-0.27(-1.51%)
Mar 21, 2022	17.30	18.17	17.17	17.83	266,675	-1.20(-6.31%)
Mar 18, 2022	18.67	19.11	18.67	19.03	6,284	+0.56(+3.03%)
Mar 17, 2022	18.33	18.79	18.33	18.47	8,145	-0.11(-0.59%)
Mar 16, 2022	17.80	18.58	17.80	18.58	12,991	+1.38(+8.02%)
Mar 15, 2022	17.00	17.20	16.80	17.20	11,316	+0.19(+1.12%)
Mar 14, 2022	17.10	17.38	17.00	17.01	8,375	-0.83(-4.65%)
Mar 11, 2022	18.19	18.19	17.46	17.84	5,839	-0.15(-0.83%)
Mar 10, 2022	18.09	18.09	17.86	17.99	5,599	+0.06(+0.33%)
Mar 09, 2022	17.63	17.93	17.63	17.93	17,372	+0.46(+2.63%)
Mar 08, 2022	17.56	17.65	17.28	17.47	9,533	-0.38(-2.13%)
Mar 07, 2022	18.47	18.72	17.82	17.85	15,159	-1.06(-5.61%)
Mar 04, 2022	18.74	19.09	18.72	18.91	1,609	-0.59(-3.03%)
Mar 03, 2022	20.00	20.15	19.50	19.50	7,880	+0.07(+0.36%)
Mar 02, 2022	19.06	19.81	18.98	19.43	52,014	+0.47(+2.48%)

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.