Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.88	19.95	19.59	19.71	993,150	-0.20(-1.02%)
May 27, 2022	19.66	19.97	19.53	19.91	832,495	+0.40(+2.04%)
May 26, 2022	19.32	19.56	19.32	19.51	1,158,612	+0.25(+1.29%)
May 25, 2022	18.93	19.27	18.93	19.27	698,931	+0.35(+1.87%)
May 24, 2022	18.76	18.91	18.66	18.91	700,464	+0.17(+0.90%)
May 23, 2022	18.69	18.79	18.67	18.74	689,494	+0.04(+0.24%)
May 20, 2022	18.79	18.87	18.63	18.70	592,913	-0.06(-0.33%)
May 19, 2022	18.67	18.81	18.63	18.76	717,944	+0.11(+0.57%)
May 18, 2022	18.85	18.85	18.62	18.66	700,274	-0.20(-1.08%)
May 17, 2022	18.97	18.98	18.82	18.86	731,346	-0.04(-0.19%)
May 16, 2022	18.72	18.90	18.61	18.89	710,652	+0.18(+0.95%)
May 13, 2022	18.62	18.79	18.61	18.72	881,767	+0.12(+0.67%)
May 12, 2022	18.49	18.59	18.39	18.59	1,149,388	+0.15(+0.82%)
May 11, 2022	18.51	18.65	18.39	18.44	2,091,633	-0.12(-0.67%)
May 10, 2022	18.42	18.59	18.38	18.57	2,342,975	+0.22(+1.21%)
May 09, 2022	18.56	18.58	18.33	18.35	997,020	-0.34(-1.80%)
May 06, 2022	18.83	18.84	18.62	18.68	1,098,950	-0.25(-1.31%)
May 05, 2022	19.20	19.20	18.82	18.93	1,370,490	-0.34(-1.75%)
May 04, 2022	18.81	19.27	18.74	19.27	608,073	+0.45(+2.40%)
May 03, 2022	18.76	18.91	18.75	18.82	766,478	+0.06(+0.33%)
May 02, 2022	19.12	19.12	18.68	18.75	1,118,802	-0.40(-2.07%)
Apr 29, 2022	19.22	19.27	19.04	19.15	896,251	-0.19(-0.96%)
Apr 28, 2022	19.05	19.34	18.95	19.34	2,076,029	+0.30(+1.57%)
Apr 27, 2022	19.35	19.35	18.97	19.04	3,449,280	-0.25(-1.28%)
Apr 26, 2022	19.42	19.42	19.27	19.28	903,062	-0.08(-0.41%)
Apr 25, 2022	19.27	19.39	19.24	19.36	942,680	+0.09(+0.46%)
Apr 22, 2022	19.45	19.45	19.26	19.27	800,890	-0.20(-1.04%)
Apr 21, 2022	19.80	19.80	19.44	19.48	1,054,273	-0.23(-1.16%)
Apr 20, 2022	19.61	19.71	19.55	19.71	1,164,731	+0.18(+0.90%)
Apr 19, 2022	19.60	19.63	19.50	19.53	896,051	-0.07(-0.36%)
Apr 18, 2022	19.65	19.76	19.60	19.60	702,550	-0.05(-0.27%)
Apr 14, 2022	19.75	19.77	19.64	19.65	739,474	-0.11(-0.54%)
Apr 13, 2022	19.79	19.83	19.74	19.76	864,369	-0.02(-0.09%)
Apr 12, 2022	19.83	19.90	19.70	19.78	707,674	+0.04(+0.22%)
Apr 11, 2022	19.93	19.96	19.73	19.73	782,833	-0.26(-1.28%)
Apr 08, 2022	20.01	20.15	19.99	19.99	624,608	-0.18(-0.87%)
Apr 07, 2022	20.08	20.22	20.02	20.16	746,944	+0.11(+0.57%)
Apr 06, 2022	20.10	20.14	19.99	20.05	873,057	-0.12(-0.61%)
Apr 05, 2022	20.48	20.56	20.17	20.17	1,298,722	-0.32(-1.55%)
Apr 04, 2022	20.53	20.55	20.46	20.49	550,696	+0.02(+0.09%)
Apr 01, 2022	20.62	20.68	20.45	20.47	1,196,767	-0.14(-0.68%)
Mar 31, 2022	20.62	20.69	20.55	20.61	1,442,420	+0.09(+0.43%)
Mar 30, 2022	20.45	20.60	20.45	20.53	732,495	+0.02(+0.09%)
Mar 29, 2022	20.18	20.52	20.18	20.51	3,362,709	+0.29(+1.43%)
Mar 28, 2022	20.15	20.22	20.07	20.22	644,827	+0.11(+0.52%)
Mar 25, 2022	20.29	20.29	20.08	20.11	603,352	-0.14(-0.69%)
Mar 24, 2022	20.19	20.30	20.18	20.25	546,679	+0.07(+0.35%)
Mar 23, 2022	20.22	20.35	20.16	20.18	848,348	-0.06(-0.30%)
Mar 22, 2022	20.25	20.29	20.18	20.25	633,101	+0.00(+0.00%)
Mar 21, 2022	20.46	20.49	20.24	20.25	691,553	-0.25(-1.20%)
Mar 18, 2022	20.29	20.49	20.29	20.49	955,387	+0.13(+0.65%)
Mar 17, 2022	20.15	20.38	20.05	20.36	621,445	+0.20(+1.00%)
Mar 16, 2022	20.06	20.18	19.94	20.16	1,160,475	+0.23(+1.14%)
Mar 15, 2022	19.88	19.93	19.79	19.93	1,028,369	+0.14(+0.71%)
Mar 14, 2022	20.09	20.09	19.74	19.79	863,924	-0.32(-1.57%)
Mar 11, 2022	20.28	20.30	20.10	20.11	1,778,715	-0.12(-0.61%)
Mar 10, 2022	20.25	20.25	20.12	20.23	1,597,694	-0.04(-0.22%)
Mar 09, 2022	20.25	20.35	20.20	20.27	556,599	+0.07(+0.35%)
Mar 08, 2022	20.21	20.26	20.10	20.20	1,345,927	-0.01(-0.04%)
Mar 07, 2022	20.39	20.40	20.18	20.21	702,810	-0.24(-1.16%)
Mar 04, 2022	20.62	20.62	20.40	20.45	862,129	-0.16(-0.77%)
Mar 03, 2022	20.71	20.71	20.57	20.61	560,122	-0.04(-0.17%)
Mar 02, 2022	20.64	20.74	20.55	20.64	720,265	+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.