Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.08	17.15	16.94	17.06	304,335	+0.01(+0.05%)
May 27, 2022	17.12	17.30	16.98	17.05	754,901	-0.08(-0.45%)
May 26, 2022	17.15	17.21	16.97	17.13	562,486	-0.11(-0.64%)
May 25, 2022	17.30	17.30	17.13	17.24	419,137	+0.01(+0.05%)
May 24, 2022	17.00	17.28	17.00	17.23	402,945	+0.23(+1.35%)
May 23, 2022	17.22	17.31	16.95	17.00	324,815	-0.22(-1.28%)
May 20, 2022	16.76	17.22	16.76	17.22	290,213	+0.49(+2.95%)
May 19, 2022	16.84	16.99	16.69	16.73	457,493	-0.19(-1.11%)
May 18, 2022	17.08	17.18	16.79	16.91	343,841	-0.27(-1.58%)
May 17, 2022	17.23	17.36	17.12	17.19	273,178	-0.17(-0.98%)
May 16, 2022	17.13	17.42	17.10	17.36	210,603	+0.21(+1.24%)
May 13, 2022	17.08	17.19	16.97	17.14	268,663	+0.11(+0.66%)
May 12, 2022	16.69	17.10	16.68	17.03	228,590	+0.33(+1.97%)
May 11, 2022	16.58	16.82	16.57	16.70	349,627	+0.02(+0.10%)
May 10, 2022	16.66	16.86	16.52	16.68	258,724	+0.14(+0.87%)
May 09, 2022	16.70	16.83	16.50	16.54	309,295	-0.23(-1.36%)
May 06, 2022	16.50	16.89	16.33	16.77	784,762	+0.14(+0.81%)
May 05, 2022	16.51	16.63	16.23	16.63	298,235	-0.13(-0.76%)
May 04, 2022	16.39	16.80	16.27	16.76	222,642	+0.30(+1.80%)
May 03, 2022	16.61	16.78	16.36	16.46	192,244	-0.13(-0.76%)
May 02, 2022	16.84	16.84	16.57	16.59	257,034	-0.31(-1.85%)
Apr 29, 2022	16.84	17.08	16.72	16.90	173,625	-0.01(-0.05%)
Apr 28, 2022	16.70	17.00	16.70	16.91	315,521	+0.01(+0.05%)
Apr 27, 2022	16.79	17.00	16.72	16.90	256,464	+0.03(+0.15%)
Apr 26, 2022	16.86	17.06	16.78	16.88	209,846	-0.02(-0.10%)
Apr 25, 2022	16.69	16.96	16.66	16.89	223,779	+0.25(+1.47%)
Apr 22, 2022	16.76	16.94	16.49	16.65	225,229	-0.15(-0.91%)
Apr 21, 2022	16.89	17.02	16.67	16.80	314,510	-0.14(-0.80%)
Apr 20, 2022	16.40	17.00	16.40	16.94	456,590	+0.60(+3.68%)
Apr 19, 2022	16.24	16.47	16.20	16.34	379,675	-0.03(-0.16%)
Apr 18, 2022	16.49	16.57	16.35	16.36	346,241	-0.19(-1.12%)
Apr 14, 2022	16.95	17.07	16.45	16.55	427,480	-0.52(-3.07%)
Apr 13, 2022	16.87	17.20	16.87	17.07	255,955	+0.17(+1.02%)
Apr 12, 2022	16.93	17.17	16.66	16.90	447,646	+0.09(+0.55%)
Apr 11, 2022	17.13	17.14	16.72	16.81	362,304	-0.39(-2.30%)
Apr 08, 2022	17.33	17.40	17.14	17.20	169,156	-0.19(-1.11%)
Apr 07, 2022	17.46	17.65	17.32	17.40	205,726	-0.27(-1.52%)
Apr 06, 2022	17.72	17.80	17.32	17.67	324,572	-0.16(-0.90%)
Apr 05, 2022	18.28	18.40	17.81	17.83	285,165	-0.59(-3.19%)
Apr 04, 2022	18.26	18.45	18.17	18.41	210,779	+0.07(+0.37%)
Apr 01, 2022	18.51	18.54	18.29	18.35	230,135	-0.16(-0.86%)
Mar 31, 2022	18.26	18.82	17.98	18.51	502,135	+0.33(+1.80%)
Mar 30, 2022	17.97	18.20	17.96	18.18	262,275	+0.25(+1.41%)
Mar 29, 2022	17.48	18.04	17.42	17.93	524,765	+0.59(+3.39%)
Mar 28, 2022	17.51	17.65	17.26	17.34	264,756	-0.18(-1.06%)
Mar 25, 2022	17.63	17.65	17.40	17.52	305,154	-0.18(-1.04%)
Mar 24, 2022	17.78	17.83	17.56	17.71	199,105	-0.08(-0.43%)
Mar 23, 2022	17.56	17.94	17.56	17.78	296,023	+0.16(+0.91%)
Mar 22, 2022	17.77	17.82	17.45	17.62	499,130	-0.24(-1.32%)
Mar 21, 2022	17.80	17.93	17.68	17.86	319,134	+0.00(+0.00%)
Mar 18, 2022	18.09	18.25	17.80	17.86	295,180	-0.21(-1.16%)
Mar 17, 2022	18.32	18.54	17.98	18.07	726,426	-0.34(-1.87%)
Mar 16, 2022	17.86	18.42	17.80	18.41	362,255	+0.66(+3.74%)
Mar 15, 2022	17.75	17.82	17.48	17.75	365,266	+0.03(+0.19%)
Mar 14, 2022	18.20	18.30	17.62	17.72	378,845	-0.52(-2.84%)
Mar 11, 2022	18.43	18.50	18.20	18.23	206,138	-0.35(-1.89%)
Mar 10, 2022	18.59	18.72	18.40	18.59	168,562	-0.18(-0.94%)
Mar 09, 2022	19.11	19.43	18.59	18.76	323,991	-0.42(-2.18%)
Mar 08, 2022	19.34	19.43	18.81	19.18	200,875	-0.23(-1.20%)
Mar 07, 2022	19.63	19.68	19.34	19.41	140,884	-0.23(-1.15%)
Mar 04, 2022	19.40	19.64	19.34	19.64	172,357	+0.16(+0.82%)
Mar 03, 2022	19.45	19.56	19.35	19.48	87,214	+0.03(+0.17%)
Mar 02, 2022	19.62	19.71	19.34	19.45	213,598	-0.21(-1.06%)

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.