Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.46	19.53	19.18	19.29	1,014,612	-0.20(-1.02%)
May 27, 2022	19.24	19.54	19.12	19.49	850,485	+0.39(+2.04%)
May 26, 2022	18.91	19.15	18.91	19.10	1,183,651	+0.24(+1.29%)
May 25, 2022	18.53	18.86	18.53	18.86	714,035	+0.35(+1.87%)
May 24, 2022	18.36	18.51	18.26	18.51	715,601	+0.16(+0.90%)
May 23, 2022	18.30	18.40	18.28	18.35	704,395	+0.04(+0.24%)
May 20, 2022	18.39	18.47	18.23	18.30	605,726	-0.06(-0.33%)
May 19, 2022	18.28	18.42	18.24	18.36	733,459	+0.10(+0.57%)
May 18, 2022	18.45	18.45	18.23	18.26	715,407	-0.20(-1.08%)
May 17, 2022	18.57	18.58	18.43	18.46	747,151	-0.03(-0.19%)
May 16, 2022	18.32	18.50	18.22	18.49	726,010	+0.17(+0.95%)
May 13, 2022	18.23	18.39	18.22	18.32	900,823	+0.12(+0.67%)
May 12, 2022	18.10	18.20	18.00	18.20	1,174,227	+0.15(+0.82%)
May 11, 2022	18.12	18.25	18.00	18.05	2,136,834	-0.12(-0.67%)
May 10, 2022	18.03	18.20	17.99	18.17	2,393,608	+0.22(+1.21%)
May 09, 2022	18.17	18.19	17.94	17.96	1,018,567	-0.33(-1.80%)
May 06, 2022	18.43	18.44	18.23	18.29	1,122,699	-0.24(-1.31%)
May 05, 2022	18.80	18.80	18.43	18.53	1,400,107	-0.33(-1.75%)
May 04, 2022	18.42	18.86	18.35	18.86	621,214	+0.44(+2.40%)
May 03, 2022	18.37	18.51	18.35	18.42	783,042	+0.06(+0.33%)
May 02, 2022	18.71	18.71	18.29	18.36	1,142,980	-0.39(-2.07%)
Apr 29, 2022	18.81	18.87	18.64	18.75	915,620	-0.18(-0.96%)
Apr 28, 2022	18.65	18.93	18.55	18.93	2,120,893	+0.29(+1.57%)
Apr 27, 2022	18.94	18.94	18.57	18.63	3,523,821	-0.24(-1.28%)
Apr 26, 2022	19.00	19.00	18.86	18.88	922,577	-0.08(-0.41%)
Apr 25, 2022	18.87	18.98	18.83	18.95	963,052	+0.09(+0.46%)
Apr 22, 2022	19.04	19.04	18.85	18.87	818,198	-0.20(-1.04%)
Apr 21, 2022	19.38	19.38	19.03	19.06	1,077,057	-0.22(-1.16%)
Apr 20, 2022	19.19	19.29	19.13	19.29	1,189,902	+0.17(+0.90%)
Apr 19, 2022	19.19	19.21	19.09	19.12	915,416	-0.07(-0.36%)
Apr 18, 2022	19.24	19.34	19.19	19.19	717,733	-0.05(-0.27%)
Apr 14, 2022	19.33	19.35	19.22	19.24	755,454	-0.10(-0.54%)
Apr 13, 2022	19.38	19.41	19.32	19.34	883,048	-0.02(-0.09%)
Apr 12, 2022	19.41	19.48	19.28	19.36	722,968	+0.04(+0.22%)
Apr 11, 2022	19.51	19.54	19.31	19.31	799,750	-0.25(-1.28%)
Apr 08, 2022	19.59	19.72	19.57	19.57	638,106	-0.17(-0.87%)
Apr 07, 2022	19.66	19.79	19.60	19.74	763,085	+0.11(+0.57%)
Apr 06, 2022	19.68	19.71	19.57	19.63	891,924	-0.12(-0.61%)
Apr 05, 2022	20.05	20.13	19.75	19.75	1,326,788	-0.31(-1.55%)
Apr 04, 2022	20.09	20.11	20.03	20.06	562,597	+0.02(+0.09%)
Apr 01, 2022	20.19	20.25	20.02	20.04	1,222,630	-0.14(-0.68%)
Mar 31, 2022	20.19	20.26	20.12	20.18	1,473,592	+0.09(+0.43%)
Mar 30, 2022	20.01	20.16	20.01	20.09	748,324	+0.02(+0.09%)
Mar 29, 2022	19.76	20.08	19.76	20.07	3,435,380	+0.28(+1.43%)
Mar 28, 2022	19.72	19.79	19.65	19.79	658,762	+0.10(+0.52%)
Mar 25, 2022	19.86	19.86	19.65	19.69	616,390	-0.14(-0.69%)
Mar 24, 2022	19.77	19.87	19.75	19.83	558,493	+0.07(+0.35%)
Mar 23, 2022	19.79	19.92	19.73	19.76	866,681	-0.06(-0.30%)
Mar 22, 2022	19.83	19.86	19.76	19.82	646,783	+0.00(+0.00%)
Mar 21, 2022	20.02	20.06	19.81	19.82	706,498	-0.24(-1.20%)
Mar 18, 2022	19.86	20.06	19.86	20.06	976,034	+0.13(+0.65%)
Mar 17, 2022	19.72	19.94	19.63	19.93	634,874	+0.20(+1.00%)
Mar 16, 2022	19.64	19.76	19.52	19.73	1,185,554	+0.22(+1.14%)
Mar 15, 2022	19.46	19.51	19.37	19.51	1,050,593	+0.14(+0.71%)
Mar 14, 2022	19.66	19.66	19.32	19.37	882,594	-0.31(-1.57%)
Mar 11, 2022	19.85	19.87	19.67	19.68	1,817,154	-0.12(-0.61%)
Mar 10, 2022	19.82	19.82	19.70	19.80	1,632,221	-0.04(-0.22%)
Mar 09, 2022	19.83	19.92	19.77	19.84	568,627	+0.07(+0.35%)
Mar 08, 2022	19.78	19.83	19.67	19.77	1,375,013	-0.01(-0.04%)
Mar 07, 2022	19.96	19.97	19.76	19.78	717,998	-0.23(-1.16%)
Mar 04, 2022	20.19	20.19	19.97	20.01	880,760	-0.15(-0.77%)
Mar 03, 2022	20.27	20.27	20.14	20.17	572,226	-0.04(-0.17%)
Mar 02, 2022	20.20	20.30	20.12	20.20	735,830	+0.07(+0.34%)

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.