Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.77	19.84	19.48	19.60	998,521	-0.20(-1.02%)
May 27, 2022	19.55	19.86	19.43	19.81	836,997	+0.40(+2.04%)
May 26, 2022	19.22	19.45	19.22	19.41	1,164,878	+0.25(+1.29%)
May 25, 2022	18.83	19.16	18.83	19.16	702,711	+0.35(+1.87%)
May 24, 2022	18.66	18.81	18.56	18.81	704,252	+0.17(+0.90%)
May 23, 2022	18.59	18.69	18.57	18.64	693,223	+0.04(+0.24%)
May 20, 2022	18.69	18.77	18.53	18.60	596,120	-0.06(-0.33%)
May 19, 2022	18.57	18.71	18.53	18.66	721,826	+0.11(+0.57%)
May 18, 2022	18.75	18.75	18.52	18.56	704,061	-0.20(-1.08%)
May 17, 2022	18.87	18.88	18.72	18.76	735,301	-0.04(-0.19%)
May 16, 2022	18.62	18.80	18.51	18.79	714,495	+0.18(+0.95%)
May 13, 2022	18.52	18.69	18.51	18.62	886,536	+0.12(+0.67%)
May 12, 2022	18.39	18.49	18.29	18.49	1,155,604	+0.15(+0.82%)
May 11, 2022	18.41	18.55	18.29	18.34	2,102,945	-0.12(-0.67%)
May 10, 2022	18.32	18.49	18.28	18.47	2,355,647	+0.22(+1.21%)
May 09, 2022	18.46	18.48	18.23	18.25	1,002,413	-0.33(-1.80%)
May 06, 2022	18.73	18.74	18.52	18.58	1,104,894	-0.25(-1.31%)
May 05, 2022	19.10	19.10	18.72	18.83	1,377,902	-0.33(-1.75%)
May 04, 2022	18.71	19.16	18.64	19.16	611,362	+0.45(+2.40%)
May 03, 2022	18.66	18.81	18.64	18.71	770,624	+0.06(+0.33%)
May 02, 2022	19.01	19.01	18.58	18.65	1,124,852	-0.39(-2.07%)
Apr 29, 2022	19.12	19.17	18.94	19.05	901,098	-0.18(-0.96%)
Apr 28, 2022	18.95	19.24	18.85	19.23	2,087,257	+0.30(+1.57%)
Apr 27, 2022	19.25	19.25	18.87	18.93	3,467,934	-0.25(-1.28%)
Apr 26, 2022	19.31	19.31	19.16	19.18	907,945	-0.08(-0.41%)
Apr 25, 2022	19.17	19.28	19.14	19.26	947,778	+0.09(+0.46%)
Apr 22, 2022	19.35	19.35	19.15	19.17	805,221	-0.20(-1.04%)
Apr 21, 2022	19.70	19.70	19.34	19.37	1,059,975	-0.23(-1.16%)
Apr 20, 2022	19.50	19.60	19.44	19.60	1,171,030	+0.18(+0.90%)
Apr 19, 2022	19.49	19.52	19.40	19.42	900,897	-0.07(-0.36%)
Apr 18, 2022	19.55	19.65	19.49	19.49	706,350	-0.05(-0.27%)
Apr 14, 2022	19.64	19.66	19.53	19.55	743,473	-0.11(-0.54%)
Apr 13, 2022	19.69	19.73	19.64	19.65	869,043	-0.02(-0.09%)
Apr 12, 2022	19.72	19.79	19.59	19.67	711,502	+0.04(+0.22%)
Apr 11, 2022	19.83	19.85	19.63	19.63	787,066	-0.25(-1.28%)
Apr 08, 2022	19.91	20.04	19.88	19.88	627,986	-0.18(-0.87%)
Apr 07, 2022	19.98	20.11	19.92	20.06	750,983	+0.11(+0.57%)
Apr 06, 2022	19.99	20.03	19.88	19.94	877,779	-0.12(-0.61%)
Apr 05, 2022	20.37	20.45	20.06	20.06	1,305,746	-0.32(-1.55%)
Apr 04, 2022	20.42	20.44	20.35	20.38	553,674	+0.02(+0.09%)
Apr 01, 2022	20.51	20.57	20.34	20.36	1,203,240	-0.14(-0.68%)
Mar 31, 2022	20.51	20.58	20.44	20.50	1,450,221	+0.09(+0.43%)
Mar 30, 2022	20.34	20.49	20.34	20.42	736,456	+0.02(+0.09%)
Mar 29, 2022	20.08	20.41	20.08	20.40	3,380,896	+0.29(+1.43%)
Mar 28, 2022	20.04	20.11	19.96	20.11	648,315	+0.10(+0.52%)
Mar 25, 2022	20.18	20.18	19.97	20.01	606,615	-0.14(-0.69%)
Mar 24, 2022	20.08	20.19	20.07	20.15	549,635	+0.07(+0.35%)
Mar 23, 2022	20.11	20.24	20.05	20.08	852,936	-0.06(-0.30%)
Mar 22, 2022	20.15	20.18	20.08	20.14	636,525	+0.00(+0.00%)
Mar 21, 2022	20.35	20.38	20.13	20.14	695,293	-0.24(-1.20%)
Mar 18, 2022	20.18	20.38	20.18	20.38	960,554	+0.13(+0.65%)
Mar 17, 2022	20.04	20.27	19.95	20.25	624,806	+0.20(+1.00%)
Mar 16, 2022	19.95	20.08	19.84	20.05	1,166,752	+0.23(+1.14%)
Mar 15, 2022	19.77	19.82	19.68	19.82	1,033,931	+0.14(+0.71%)
Mar 14, 2022	19.98	19.98	19.63	19.68	868,596	-0.31(-1.57%)
Mar 11, 2022	20.17	20.19	19.99	20.00	1,788,334	-0.12(-0.61%)
Mar 10, 2022	20.14	20.14	20.01	20.12	1,606,334	-0.04(-0.22%)
Mar 09, 2022	20.15	20.24	20.09	20.16	559,609	+0.07(+0.35%)
Mar 08, 2022	20.10	20.15	19.99	20.09	1,353,206	-0.01(-0.04%)
Mar 07, 2022	20.28	20.29	20.08	20.10	706,611	-0.24(-1.16%)
Mar 04, 2022	20.51	20.51	20.29	20.34	866,792	-0.16(-0.77%)
Mar 03, 2022	20.60	20.60	20.46	20.49	563,151	-0.04(-0.17%)
Mar 02, 2022	20.53	20.63	20.44	20.53	724,160	+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.