Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.40	18.41	18.35	18.41	146,252	-0.07(-0.36%)
May 27, 2022	18.43	18.48	18.43	18.47	232,161	+0.03(+0.15%)
May 26, 2022	18.43	18.47	18.42	18.44	825,255	+0.02(+0.10%)
May 25, 2022	18.37	18.42	18.37	18.42	1,522,758	+0.08(+0.46%)
May 24, 2022	18.27	18.35	18.27	18.34	352,997	+0.12(+0.67%)
May 23, 2022	18.25	18.26	18.22	18.22	261,474	-0.04(-0.21%)
May 20, 2022	18.25	18.26	18.22	18.26	178,754	+0.02(+0.10%)
May 19, 2022	18.24	18.26	18.23	18.24	355,161	+0.04(+0.21%)
May 18, 2022	18.19	18.21	18.16	18.20	149,240	+0.00(+0.00%)
May 17, 2022	18.21	18.22	18.19	18.20	220,708	-0.07(-0.41%)
May 16, 2022	18.25	18.29	18.24	18.28	178,641	+0.06(+0.31%)
May 13, 2022	18.25	18.27	18.21	18.22	145,550	-0.04(-0.20%)
May 12, 2022	18.30	18.30	18.25	18.26	224,812	+0.02(+0.10%)
May 11, 2022	18.25	18.27	18.18	18.24	7,608,365	+0.03(+0.15%)
May 10, 2022	18.28	18.28	18.21	18.21	226,514	-0.01(-0.05%)
May 09, 2022	18.17	18.24	18.14	18.22	391,229	+0.07(+0.36%)
May 06, 2022	18.14	18.19	18.12	18.15	186,621	-0.02(-0.10%)
May 05, 2022	18.24	18.24	18.13	18.17	532,698	-0.11(-0.61%)
May 04, 2022	18.22	18.31	18.15	18.29	337,307	+0.09(+0.49%)
May 03, 2022	18.18	18.22	18.18	18.20	199,900	+0.05(+0.28%)
May 02, 2022	18.19	18.19	18.13	18.15	306,932	-0.06(-0.31%)
Apr 29, 2022	18.20	18.24	18.17	18.20	5,818,510	-0.07(-0.36%)
Apr 28, 2022	18.27	18.28	18.24	18.27	201,257	-0.05(-0.26%)
Apr 27, 2022	18.36	18.36	18.28	18.31	690,847	-0.05(-0.25%)
Apr 26, 2022	18.40	18.41	18.32	18.36	2,495,310	+0.05(+0.26%)
Apr 25, 2022	18.29	18.33	18.27	18.31	458,349	+0.10(+0.57%)
Apr 22, 2022	18.12	18.23	18.12	18.21	279,783	+0.02(+0.10%)
Apr 21, 2022	18.29	18.29	18.18	18.19	445,367	-0.12(-0.66%)
Apr 20, 2022	18.28	18.38	18.28	18.31	1,617,338	+0.07(+0.41%)
Apr 19, 2022	18.30	18.31	18.23	18.24	374,683	-0.11(-0.61%)
Apr 18, 2022	18.38	18.39	18.34	18.35	201,139	-0.04(-0.24%)
Apr 14, 2022	18.47	18.47	18.37	18.39	996,458	-0.07(-0.40%)
Apr 13, 2022	18.49	18.50	18.44	18.47	152,631	+0.02(+0.10%)
Apr 12, 2022	18.43	18.47	18.42	18.45	198,621	+0.07(+0.41%)
Apr 11, 2022	18.38	18.39	18.35	18.38	142,591	-0.04(-0.20%)
Apr 08, 2022	18.40	18.44	18.39	18.41	124,931	-0.06(-0.30%)
Apr 07, 2022	18.49	18.51	18.45	18.47	179,258	+0.01(+0.05%)
Apr 06, 2022	18.44	18.50	18.40	18.46	197,424	-0.04(-0.20%)
Apr 05, 2022	18.56	18.60	18.49	18.50	857,669	-0.13(-0.70%)
Apr 04, 2022	18.60	18.65	18.58	18.63	162,545	+0.02(+0.10%)
Apr 01, 2022	18.58	18.62	18.54	18.61	203,852	-0.04(-0.20%)
Mar 31, 2022	18.63	18.69	18.63	18.65	737,007	-0.01(-0.06%)
Mar 30, 2022	18.62	18.66	18.61	18.66	279,200	+0.03(+0.16%)
Mar 29, 2022	18.55	18.63	18.53	18.63	362,150	+0.10(+0.55%)
Mar 28, 2022	18.52	18.53	18.49	18.53	191,456	+0.02(+0.10%)
Mar 25, 2022	18.56	18.56	18.49	18.51	99,594	-0.10(-0.55%)
Mar 24, 2022	18.59	18.74	18.55	18.61	124,652	-0.03(-0.15%)
Mar 23, 2022	18.61	18.64	18.60	18.64	200,177	+0.03(+0.15%)
Mar 22, 2022	18.60	18.62	18.56	18.61	139,958	-0.01(-0.05%)
Mar 21, 2022	18.70	18.72	18.61	18.62	208,842	-0.14(-0.77%)
Mar 18, 2022	18.74	18.77	18.72	18.76	259,580	+0.01(+0.05%)
Mar 17, 2022	18.72	18.75	18.69	18.75	336,349	+0.08(+0.45%)
Mar 16, 2022	18.64	18.73	18.59	18.67	291,248	+0.05(+0.25%)
Mar 15, 2022	18.65	18.66	18.61	18.62	153,517	+0.00(+0.00%)
Mar 14, 2022	18.68	18.69	18.61	18.62	410,323	-0.12(-0.65%)
Mar 11, 2022	18.78	18.78	18.74	18.74	136,004	-0.04(-0.20%)
Mar 10, 2022	18.81	18.81	18.75	18.78	230,321	-0.07(-0.40%)
Mar 09, 2022	18.82	18.88	18.81	18.86	562,321	+0.03(+0.15%)
Mar 08, 2022	18.91	18.91	18.81	18.83	352,093	-0.14(-0.74%)
Mar 07, 2022	19.02	19.05	18.95	18.97	679,171	-0.12(-0.63%)
Mar 04, 2022	19.12	19.12	19.07	19.09	120,458	+0.03(+0.15%)
Mar 03, 2022	19.05	19.09	19.05	19.06	214,331	+0.00(+0.00%)
Mar 02, 2022	19.15	19.19	19.05	19.06	1,386,128	-0.15(-0.78%)

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.