Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.66	17.66	17.45	17.52	790	+0.00(+0.03%)
May 27, 2022	17.45	17.53	17.42	17.51	1,899	+0.09(+0.49%)
May 26, 2022	17.34	17.44	17.29	17.43	2,101	+0.28(+1.61%)
May 25, 2022	16.97	17.15	16.96	17.15	5,123	+0.31(+1.86%)
May 24, 2022	16.77	16.84	16.70	16.84	991	+0.04(+0.25%)
May 23, 2022	16.69	17.00	16.69	16.79	35,732	+0.02(+0.11%)
May 20, 2022	16.87	16.87	16.72	16.78	38,581	-0.08(-0.48%)
May 19, 2022	16.80	16.89	16.78	16.86	2,144	-0.09(-0.50%)
May 18, 2022	16.99	17.06	16.91	16.94	3,179	-0.15(-0.89%)
May 17, 2022	17.17	17.17	17.02	17.09	832	+0.07(+0.39%)
May 16, 2022	16.95	17.05	16.95	17.03	2,210	+0.10(+0.62%)
May 13, 2022	16.93	16.97	16.91	16.92	4,204	+0.06(+0.34%)
May 12, 2022	16.83	16.94	16.78	16.87	10,592	-0.09(-0.53%)
May 11, 2022	16.95	16.96	16.95	16.96	2,130	+0.01(+0.08%)
May 10, 2022	16.94	16.95	16.88	16.94	4,886	-0.02(-0.11%)
May 09, 2022	17.05	17.05	16.89	16.96	3,445	-0.26(-1.54%)
May 06, 2022	17.29	17.29	17.16	17.23	1,092	-0.12(-0.71%)
May 05, 2022	17.55	17.55	17.32	17.35	5,250	-0.17(-0.97%)
May 04, 2022	17.25	17.53	17.24	17.52	6,381	+0.17(+0.98%)
May 03, 2022	17.30	17.35	17.23	17.35	4,443	+0.14(+0.82%)
May 02, 2022	16.87	17.38	16.87	17.21	6,457	-0.24(-1.36%)
Apr 29, 2022	17.72	17.72	17.44	17.44	13,820	-0.17(-0.94%)
Apr 28, 2022	17.61	17.61	17.61	17.61	910	-0.10(-0.56%)
Apr 27, 2022	17.59	17.73	17.52	17.71	3,177	-0.01(-0.05%)
Apr 26, 2022	17.78	17.85	17.61	17.72	3,895	+0.02(+0.11%)
Apr 25, 2022	17.75	17.80	17.70	17.70	1,261	-0.17(-0.98%)
Apr 22, 2022	17.97	17.97	17.83	17.87	2,467	-0.19(-1.04%)
Apr 21, 2022	18.14	18.14	17.95	18.06	4,174	-0.00(-0.00%)
Apr 20, 2022	18.10	18.10	18.06	18.06	1,285	+0.01(+0.05%)
Apr 19, 2022	18.05	18.07	17.98	18.05	6,369	-0.03(-0.16%)
Apr 18, 2022	18.09	18.09	18.01	18.08	2,340	-0.04(-0.21%)
Apr 14, 2022	18.15	18.15	18.10	18.12	8,779	+0.01(+0.05%)
Apr 13, 2022	18.09	18.11	18.09	18.11	1,017	+0.06(+0.31%)
Apr 12, 2022	17.97	18.12	17.97	18.05	3,569	-0.09(-0.52%)
Apr 11, 2022	18.22	18.22	18.12	18.15	1,158	-0.09(-0.51%)
Apr 08, 2022	18.17	18.26	18.16	18.24	8,063	-0.05(-0.26%)
Apr 07, 2022	18.32	18.32	18.29	18.29	3,799	-0.03(-0.15%)
Apr 06, 2022	18.31	18.33	18.15	18.32	5,555	-0.18(-0.97%)
Apr 05, 2022	18.55	18.59	18.49	18.50	3,507	-0.12(-0.66%)
Apr 04, 2022	18.56	18.62	18.56	18.62	1,036	+0.05(+0.25%)
Apr 01, 2022	18.46	18.57	18.46	18.57	6,254	+0.03(+0.15%)
Mar 31, 2022	18.57	18.57	18.48	18.54	3,215	-0.02(-0.13%)
Mar 30, 2022	18.57	18.61	18.57	18.57	13,030	+0.07(+0.36%)
Mar 29, 2022	18.40	18.50	18.40	18.50	25,684	+0.26(+1.42%)
Mar 28, 2022	18.30	18.33	18.24	18.24	22,535	-0.02(-0.10%)
Mar 25, 2022	18.26	18.26	18.26	18.26	106	+0.03(+0.16%)
Mar 24, 2022	18.16	18.27	18.16	18.23	9,553	-0.04(-0.21%)
Mar 23, 2022	18.20	18.27	18.20	18.27	1,489	-0.01(-0.05%)
Mar 22, 2022	18.22	18.31	18.22	18.28	5,574	+0.00(+0.01%)
Mar 21, 2022	18.30	18.30	18.21	18.28	1,928	-0.06(-0.34%)
Mar 18, 2022	18.29	18.34	18.12	18.34	13,700	+0.11(+0.61%)
Mar 17, 2022	18.13	18.23	18.13	18.23	1,951	+0.15(+0.84%)
Mar 16, 2022	18.07	18.08	18.07	18.08	1,807	+0.08(+0.47%)
Mar 15, 2022	17.88	18.01	17.86	17.99	12,968	+0.06(+0.34%)
Mar 14, 2022	18.13	18.18	17.92	17.93	4,165	-0.22(-1.22%)
Mar 11, 2022	18.21	18.22	18.07	18.15	8,309	-0.06(-0.31%)
Mar 10, 2022	18.13	18.23	18.13	18.21	9,986	-0.05(-0.29%)
Mar 09, 2022	18.27	18.27	18.25	18.26	889	+0.04(+0.22%)
Mar 08, 2022	18.19	18.22	18.12	18.22	4,816	-0.05(-0.29%)
Mar 07, 2022	18.38	18.46	18.27	18.27	3,603	-0.25(-1.34%)
Mar 04, 2022	18.53	18.55	18.44	18.52	3,554	-0.06(-0.33%)
Mar 03, 2022	18.65	18.65	18.55	18.58	4,892	-0.03(-0.15%)
Mar 02, 2022	18.45	18.63	18.45	18.61	10,635	+0.07(+0.39%)

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.