Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.78	19.85	19.49	19.61	998,263	-0.20(-1.02%)
May 27, 2022	19.56	19.86	19.43	19.81	836,780	+0.40(+2.04%)
May 26, 2022	19.22	19.46	19.22	19.41	1,164,577	+0.25(+1.29%)
May 25, 2022	18.83	19.17	18.83	19.17	702,529	+0.35(+1.87%)
May 24, 2022	18.67	18.82	18.56	18.82	704,070	+0.17(+0.90%)
May 23, 2022	18.60	18.70	18.58	18.65	693,044	+0.04(+0.24%)
May 20, 2022	18.69	18.77	18.53	18.60	595,966	-0.06(-0.33%)
May 19, 2022	18.58	18.72	18.54	18.67	721,640	+0.11(+0.57%)
May 18, 2022	18.75	18.75	18.53	18.56	703,879	-0.20(-1.08%)
May 17, 2022	18.88	18.88	18.73	18.76	735,111	-0.04(-0.19%)
May 16, 2022	18.62	18.81	18.52	18.80	714,311	+0.18(+0.95%)
May 13, 2022	18.52	18.69	18.52	18.62	886,307	+0.12(+0.67%)
May 12, 2022	18.39	18.50	18.30	18.50	1,155,306	+0.15(+0.82%)
May 11, 2022	18.42	18.55	18.30	18.35	2,102,401	-0.12(-0.67%)
May 10, 2022	18.32	18.50	18.29	18.47	2,355,038	+0.22(+1.21%)
May 09, 2022	18.46	18.49	18.23	18.25	1,002,153	-0.33(-1.80%)
May 06, 2022	18.74	18.75	18.52	18.59	1,104,608	-0.25(-1.31%)
May 05, 2022	19.11	19.11	18.73	18.83	1,377,545	-0.33(-1.75%)
May 04, 2022	18.72	19.17	18.65	19.17	611,204	+0.45(+2.40%)
May 03, 2022	18.67	18.82	18.65	18.72	770,425	+0.06(+0.33%)
May 02, 2022	19.02	19.02	18.59	18.66	1,124,562	-0.39(-2.07%)
Apr 29, 2022	19.12	19.18	18.94	19.05	900,866	-0.18(-0.96%)
Apr 28, 2022	18.96	19.24	18.86	19.24	2,086,717	+0.30(+1.57%)
Apr 27, 2022	19.25	19.25	18.88	18.94	3,467,038	-0.25(-1.28%)
Apr 26, 2022	19.32	19.32	19.17	19.18	907,711	-0.08(-0.41%)
Apr 25, 2022	19.18	19.29	19.14	19.26	947,534	+0.09(+0.46%)
Apr 22, 2022	19.35	19.35	19.16	19.18	805,013	-0.20(-1.04%)
Apr 21, 2022	19.70	19.70	19.34	19.38	1,059,701	-0.23(-1.16%)
Apr 20, 2022	19.51	19.61	19.45	19.61	1,170,728	+0.18(+0.90%)
Apr 19, 2022	19.50	19.53	19.40	19.43	900,665	-0.07(-0.36%)
Apr 18, 2022	19.55	19.66	19.50	19.50	706,167	-0.05(-0.27%)
Apr 14, 2022	19.65	19.67	19.53	19.55	743,281	-0.11(-0.54%)
Apr 13, 2022	19.69	19.73	19.64	19.66	868,819	-0.02(-0.09%)
Apr 12, 2022	19.73	19.80	19.60	19.68	711,318	+0.04(+0.22%)
Apr 11, 2022	19.83	19.86	19.63	19.63	786,863	-0.25(-1.28%)
Apr 08, 2022	19.91	20.04	19.89	19.89	627,823	-0.18(-0.87%)
Apr 07, 2022	19.98	20.12	19.92	20.06	750,789	+0.11(+0.57%)
Apr 06, 2022	20.00	20.03	19.89	19.95	877,552	-0.12(-0.61%)
Apr 05, 2022	20.38	20.46	20.07	20.07	1,305,408	-0.32(-1.55%)
Apr 04, 2022	20.42	20.44	20.36	20.39	553,531	+0.02(+0.09%)
Apr 01, 2022	20.52	20.58	20.34	20.37	1,202,929	-0.14(-0.68%)
Mar 31, 2022	20.52	20.59	20.45	20.51	1,449,847	+0.09(+0.43%)
Mar 30, 2022	20.34	20.49	20.34	20.42	736,266	+0.02(+0.09%)
Mar 29, 2022	20.08	20.41	20.08	20.40	3,380,022	+0.29(+1.43%)
Mar 28, 2022	20.05	20.12	19.97	20.12	648,147	+0.10(+0.52%)
Mar 25, 2022	20.19	20.19	19.98	20.01	606,458	-0.14(-0.69%)
Mar 24, 2022	20.09	20.19	20.07	20.15	549,493	+0.07(+0.35%)
Mar 23, 2022	20.12	20.25	20.05	20.08	852,715	-0.06(-0.30%)
Mar 22, 2022	20.15	20.19	20.08	20.14	636,361	+0.00(+0.00%)
Mar 21, 2022	20.35	20.39	20.13	20.14	695,113	-0.24(-1.20%)
Mar 18, 2022	20.19	20.39	20.19	20.39	960,306	+0.13(+0.65%)
Mar 17, 2022	20.05	20.27	19.95	20.26	624,644	+0.20(+1.00%)
Mar 16, 2022	19.96	20.08	19.84	20.05	1,166,450	+0.23(+1.14%)
Mar 15, 2022	19.78	19.83	19.69	19.83	1,033,664	+0.14(+0.71%)
Mar 14, 2022	19.98	19.98	19.64	19.69	868,372	-0.31(-1.57%)
Mar 11, 2022	20.18	20.20	19.99	20.00	1,787,873	-0.12(-0.61%)
Mar 10, 2022	20.14	20.14	20.02	20.12	1,605,919	-0.04(-0.22%)
Mar 09, 2022	20.15	20.25	20.10	20.17	559,465	+0.07(+0.35%)
Mar 08, 2022	20.11	20.16	19.99	20.10	1,352,856	-0.01(-0.04%)
Mar 07, 2022	20.29	20.30	20.08	20.11	706,429	-0.24(-1.16%)
Mar 04, 2022	20.52	20.52	20.30	20.34	866,568	-0.16(-0.77%)
Mar 03, 2022	20.60	20.60	20.46	20.50	563,005	-0.04(-0.17%)
Mar 02, 2022	20.54	20.63	20.45	20.54	723,973	+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.