Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022	17.65	17.94	17.65	17.89	88,284	+0.25(+1.42%)
May 26, 2022	17.54	17.72	17.40	17.64	90,448	+0.34(+1.97%)
May 25, 2022	17.33	17.71	17.21	17.30	112,865	-0.17(-0.97%)
May 24, 2022	17.22	17.50	16.98	17.47	109,008	+0.23(+1.33%)
May 23, 2022	17.21	17.38	17.06	17.24	95,064	+0.30(+1.77%)
May 20, 2022	16.92	17.02	16.64	16.94	96,330	+0.17(+1.01%)
May 19, 2022	17.18	17.18	16.72	16.77	132,188	-0.35(-2.04%)
May 18, 2022	17.37	17.52	16.80	17.12	105,708	-0.45(-2.56%)
May 17, 2022	17.39	17.60	17.27	17.57	97,348	+0.46(+2.69%)
May 16, 2022	17.12	17.53	16.82	17.11	156,428	-0.01(-0.06%)
May 13, 2022	17.44	17.51	17.07	17.12	120,825	-0.26(-1.50%)
May 12, 2022	17.13	17.41	17.05	17.38	196,943	+0.20(+1.16%)
May 11, 2022	17.35	17.62	17.15	17.18	135,872	-0.21(-1.21%)
May 10, 2022	17.90	18.03	17.36	17.39	315,446	-0.39(-2.19%)
May 09, 2022	17.46	17.89	17.46	17.78	121,606	+0.13(+0.74%)
May 06, 2022	17.83	17.85	17.36	17.65	83,692	-0.14(-0.79%)
May 05, 2022	18.06	18.06	17.54	17.79	99,992	-0.46(-2.52%)
May 04, 2022	17.88	18.27	17.62	18.25	89,219	+0.46(+2.59%)
May 03, 2022	17.75	17.95	17.53	17.79	93,630	+0.08(+0.45%)
May 02, 2022	17.62	17.83	17.28	17.71	198,052	+0.23(+1.32%)
Apr 29, 2022	18.14	18.20	17.42	17.48	126,559	-0.81(-4.43%)
Apr 28, 2022	18.49	18.49	18.02	18.29	108,212	+0.24(+1.33%)
Apr 27, 2022	18.39	18.39	17.93	18.05	102,131	-0.17(-0.93%)
Apr 26, 2022	18.57	18.72	18.22	18.22	241,345	-0.56(-2.98%)
Apr 25, 2022	18.83	18.88	18.44	18.78	175,963	-0.11(-0.58%)
Apr 22, 2022	18.91	19.31	18.79	18.89	205,174	-0.02(-0.11%)
Apr 21, 2022	19.39	19.39	18.87	18.91	157,536	-0.30(-1.56%)
Apr 20, 2022	19.36	19.56	19.18	19.21	149,311	+0.05(+0.26%)
Apr 19, 2022	18.75	19.22	18.59	19.16	163,468	+0.59(+3.18%)
Apr 18, 2022	18.50	18.74	18.44	18.57	140,091	-0.02(-0.11%)
Apr 14, 2022	18.57	18.78	18.32	18.59	122,895	+0.06(+0.32%)
Apr 13, 2022	18.38	18.58	18.33	18.53	61,881	+0.04(+0.22%)
Apr 12, 2022	18.55	18.78	18.43	18.49	227,418	-0.02(-0.11%)
Apr 11, 2022	18.35	18.63	18.33	18.51	254,257	+0.08(+0.43%)
Apr 08, 2022	18.30	18.68	18.21	18.43	189,941	+0.18(+0.99%)
Apr 07, 2022	18.15	18.27	17.77	18.25	231,121	-0.01(-0.05%)
Apr 06, 2022	18.48	18.48	18.05	18.26	292,196	-0.06(-0.33%)
Apr 05, 2022	18.45	18.66	18.29	18.32	117,854	-0.20(-1.08%)
Apr 04, 2022	18.83	18.83	18.33	18.52	104,205	-0.37(-1.96%)
Apr 01, 2022	19.04	19.12	18.60	18.89	248,494	+0.22(+1.18%)
Mar 31, 2022	19.25	19.33	18.65	18.67	295,491	-0.42(-2.20%)
Mar 30, 2022	19.79	19.80	19.01	19.09	121,103	-0.79(-3.97%)
Mar 29, 2022	20.09	20.30	19.81	19.88	214,848	+0.08(+0.40%)
Mar 28, 2022	19.86	19.86	19.42	19.80	144,612	-0.02(-0.10%)
Mar 25, 2022	19.47	19.94	19.47	19.82	76,059	+0.19(+0.97%)
Mar 24, 2022	19.52	19.65	19.26	19.63	77,625	+0.27(+1.39%)
Mar 23, 2022	20.04	20.04	19.35	19.36	64,448	-0.77(-3.83%)
Mar 22, 2022	20.18	20.40	19.95	20.13	193,149	+0.23(+1.16%)
Mar 21, 2022	20.45	20.65	19.80	19.90	146,339	-0.55(-2.69%)
Mar 18, 2022	20.24	20.47	19.72	20.45	356,443	+0.29(+1.44%)
Mar 17, 2022	20.41	20.41	19.93	20.16	99,650	-0.49(-2.37%)
Mar 16, 2022	20.28	20.68	20.11	20.65	104,944	+0.62(+3.10%)
Mar 15, 2022	20.32	20.46	19.84	20.03	88,254	-0.26(-1.28%)
Mar 14, 2022	20.42	20.67	20.11	20.29	128,930	+0.07(+0.35%)
Mar 11, 2022	20.16	20.49	20.16	20.22	180,877	+0.30(+1.51%)
Mar 10, 2022	19.67	19.99	19.44	19.92	102,049	+0.12(+0.61%)
Mar 09, 2022	19.32	19.88	19.32	19.80	140,100	+0.76(+3.99%)
Mar 08, 2022	18.77	19.37	18.64	19.04	141,860	+0.28(+1.49%)
Mar 07, 2022	19.60	19.73	18.74	18.76	203,716	-0.87(-4.43%)
Mar 04, 2022	20.29	20.29	19.38	19.63	150,047	-0.97(-4.71%)
Mar 03, 2022	20.70	20.70	20.45	20.60	110,238	+0.06(+0.29%)
Mar 02, 2022	19.50	20.61	19.50	20.54	123,894	+1.27(+6.59%)

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.