Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.03	17.16	16.85	17.12	39,206	+0.13(+0.77%)
May 27, 2022	17.01	17.07	16.88	16.99	64,560	+0.06(+0.36%)
May 26, 2022	16.92	17.09	16.87	16.93	26,877	+0.07(+0.41%)
May 25, 2022	16.76	17.05	16.73	16.86	29,579	+0.13(+0.78%)
May 24, 2022	16.82	16.90	16.58	16.73	35,415	-0.21(-1.22%)
May 23, 2022	17.08	17.11	16.84	16.94	72,595	+0.01(+0.04%)
May 20, 2022	17.07	17.12	16.63	16.93	104,879	-0.05(-0.31%)
May 19, 2022	16.94	17.06	16.93	16.98	26,929	-0.01(-0.09%)
May 18, 2022	17.34	17.34	16.98	17.00	38,386	-0.32(-1.85%)
May 17, 2022	17.33	17.33	16.92	17.32	48,646	+0.09(+0.52%)
May 16, 2022	16.73	17.27	16.63	17.23	44,430	+0.57(+3.39%)
May 13, 2022	16.60	16.78	16.60	16.66	33,138	+0.10(+0.63%)
May 12, 2022	16.62	16.78	16.45	16.56	54,445	-0.16(-0.98%)
May 11, 2022	16.77	16.90	16.56	16.72	69,272	-0.26(-1.53%)
May 10, 2022	16.67	17.10	16.67	16.98	68,350	+0.26(+1.56%)
May 09, 2022	17.32	17.32	16.56	16.72	56,250	-0.64(-3.69%)
May 06, 2022	17.24	17.39	16.95	17.36	72,061	+0.07(+0.39%)
May 05, 2022	17.68	17.68	17.23	17.30	36,169	-0.34(-1.94%)
May 04, 2022	17.48	17.65	17.48	17.64	12,851	+0.22(+1.24%)
May 03, 2022	17.47	17.56	17.37	17.42	57,710	-0.09(-0.51%)
May 02, 2022	17.66	17.71	17.51	17.51	27,468	-0.20(-1.13%)
Apr 29, 2022	17.41	17.79	17.34	17.71	58,621	+0.28(+1.58%)
Apr 28, 2022	17.52	17.56	17.37	17.44	31,976	-0.01(-0.04%)
Apr 27, 2022	17.58	18.00	17.27	17.45	71,771	+0.01(+0.09%)
Apr 26, 2022	17.58	17.68	17.36	17.43	43,206	-0.23(-1.31%)
Apr 25, 2022	17.68	17.80	17.53	17.66	22,623	-0.10(-0.59%)
Apr 22, 2022	18.01	18.01	17.69	17.77	46,770	-0.16(-0.87%)
Apr 21, 2022	17.91	18.00	17.90	17.92	35,772	+0.09(+0.50%)
Apr 20, 2022	17.94	17.95	17.80	17.83	36,375	-0.04(-0.25%)
Apr 19, 2022	17.76	17.88	17.71	17.88	29,498	+0.13(+0.71%)
Apr 18, 2022	17.55	17.83	17.52	17.75	41,944	+0.10(+0.55%)
Apr 14, 2022	17.74	17.83	17.60	17.65	27,085	-0.08(-0.46%)
Apr 13, 2022	17.57	17.83	17.57	17.74	21,355	+0.16(+0.93%)
Apr 12, 2022	17.64	17.75	17.54	17.57	22,917	+0.02(+0.13%)
Apr 11, 2022	17.42	17.67	17.42	17.55	82,040	+0.13(+0.73%)
Apr 08, 2022	17.44	17.72	17.39	17.42	32,926	+0.07(+0.39%)
Apr 07, 2022	17.36	17.45	17.27	17.36	42,726	-0.01(-0.09%)
Apr 06, 2022	17.54	17.55	17.35	17.37	32,255	-0.18(-1.02%)
Apr 05, 2022	17.59	17.74	17.45	17.55	48,126	+0.00(+0.00%)
Apr 04, 2022	17.81	17.81	17.53	17.55	75,311	-0.26(-1.46%)
Apr 01, 2022	18.00	18.00	17.70	17.81	80,494	-0.19(-1.03%)
Mar 31, 2022	17.34	18.01	17.34	18.00	237,683	+0.66(+3.82%)
Mar 30, 2022	17.46	17.62	17.31	17.33	74,614	-0.04(-0.26%)
Mar 29, 2022	17.59	17.64	17.33	17.38	59,176	-0.10(-0.60%)
Mar 28, 2022	17.48	17.70	17.39	17.48	46,095	+0.04(+0.26%)
Mar 25, 2022	17.45	17.55	17.34	17.44	105,842	-0.03(-0.17%)
Mar 24, 2022	17.58	17.64	17.46	17.47	88,883	-0.12(-0.68%)
Mar 23, 2022	17.79	17.83	17.56	17.59	42,390	-0.23(-1.29%)
Mar 22, 2022	17.73	17.88	17.73	17.82	74,740	+0.03(+0.17%)
Mar 21, 2022	17.86	17.86	17.57	17.79	89,635	+0.21(+1.19%)
Mar 18, 2022	17.68	17.72	17.39	17.58	95,356	+0.02(+0.11%)
Mar 17, 2022	17.62	17.75	17.52	17.56	118,471	-0.00(-0.02%)
Mar 16, 2022	17.56	17.62	17.42	17.56	90,997	+0.11(+0.62%)
Mar 15, 2022	17.73	17.74	17.40	17.46	110,123	-0.18(-1.03%)
Mar 14, 2022	17.51	17.69	17.46	17.64	58,433	+0.16(+0.91%)
Mar 11, 2022	17.64	17.72	17.33	17.48	94,949	-0.25(-1.39%)
Mar 10, 2022	17.40	17.75	17.40	17.72	46,053	+0.31(+1.79%)
Mar 09, 2022	17.43	17.59	17.29	17.41	38,157	+0.12(+0.71%)
Mar 08, 2022	17.43	17.43	17.27	17.29	34,049	-0.07(-0.42%)
Mar 07, 2022	17.46	17.46	17.29	17.36	61,029	-0.14(-0.83%)
Mar 04, 2022	17.60	17.64	17.43	17.51	34,315	-0.10(-0.58%)
Mar 03, 2022	17.61	17.67	17.47	17.61	36,527	+0.17(+1.00%)
Mar 02, 2022	17.53	17.64	17.39	17.43	76,140	+0.04(+0.21%)

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.