Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.16	21.16	21.05	21.09	8,460	+0.14(+0.67%)
May 27, 2022	20.98	20.98	20.90	20.95	21,600	+0.05(+0.24%)
May 26, 2022	20.85	20.95	20.84	20.90	10,344	+0.22(+1.06%)
May 25, 2022	20.55	20.77	20.55	20.68	9,987	+0.05(+0.26%)
May 24, 2022	20.50	20.65	20.44	20.63	8,312	+0.05(+0.23%)
May 23, 2022	20.44	20.60	20.45	20.58	9,858	+0.47(+2.34%)
May 20, 2022	20.08	20.15	19.91	20.11	23,849	+0.12(+0.60%)
May 19, 2022	19.79	20.08	19.79	19.99	12,275	+0.34(+1.73%)
May 18, 2022	20.09	20.09	19.64	19.65	23,077	-0.45(-2.21%)
May 17, 2022	19.94	20.10	19.94	20.09	7,100	+0.36(+1.85%)
May 16, 2022	19.54	19.80	19.47	19.73	57,471	+0.05(+0.28%)
May 13, 2022	19.23	19.69	19.23	19.68	8,603	+0.57(+2.96%)
May 12, 2022	19.28	19.28	19.03	19.11	13,146	-0.27(-1.42%)
May 11, 2022	19.64	19.75	19.38	19.38	13,387	-0.19(-0.95%)
May 10, 2022	19.62	19.71	19.44	19.57	7,906	+0.01(+0.05%)
May 09, 2022	19.69	19.77	19.56	19.56	9,739	-0.33(-1.66%)
May 06, 2022	19.77	19.93	19.77	19.89	14,197	-0.16(-0.80%)
May 05, 2022	20.41	20.41	19.99	20.05	29,834	-0.65(-3.14%)
May 04, 2022	20.26	20.75	20.18	20.70	18,090	+0.39(+1.92%)
May 03, 2022	20.26	20.42	20.06	20.31	22,458	+0.22(+1.10%)
May 02, 2022	20.27	20.27	19.93	20.09	18,210	-0.23(-1.13%)
Apr 29, 2022	20.60	20.60	20.30	20.32	13,576	-0.32(-1.54%)
Apr 28, 2022	20.38	20.65	20.35	20.64	39,419	+0.23(+1.11%)
Apr 27, 2022	20.57	20.57	20.28	20.41	14,139	+0.08(+0.39%)
Apr 26, 2022	20.78	20.78	20.33	20.33	7,031	-0.46(-2.21%)
Apr 25, 2022	20.76	20.90	20.57	20.79	19,142	-0.12(-0.57%)
Apr 22, 2022	21.36	21.36	20.91	20.91	13,170	-0.43(-2.01%)
Apr 21, 2022	21.69	21.81	21.33	21.34	10,582	-0.24(-1.11%)
Apr 20, 2022	21.53	21.62	21.53	21.58	2,574	+0.11(+0.51%)
Apr 19, 2022	21.41	21.50	21.39	21.47	3,497	+0.01(+0.04%)
Apr 18, 2022	21.39	21.66	21.39	21.46	4,356	+0.02(+0.10%)
Apr 14, 2022	21.57	21.58	21.44	21.44	3,416	-0.16(-0.74%)
Apr 13, 2022	21.53	21.60	21.43	21.60	20,265	+0.26(+1.22%)
Apr 12, 2022	21.53	21.66	21.33	21.34	8,668	-0.01(-0.05%)
Apr 11, 2022	21.36	21.55	21.23	21.35	24,225	+0.10(+0.47%)
Apr 08, 2022	21.28	21.38	21.22	21.25	13,455	+0.08(+0.36%)
Apr 07, 2022	21.17	21.32	21.11	21.17	11,110	+0.01(+0.03%)
Apr 06, 2022	21.05	21.22	21.05	21.17	10,629	-0.09(-0.43%)
Apr 05, 2022	21.37	21.51	21.25	21.26	17,434	-0.15(-0.70%)
Apr 04, 2022	21.43	21.61	21.41	21.41	18,434	-0.05(-0.23%)
Apr 01, 2022	21.30	21.50	21.30	21.46	7,933	+0.24(+1.13%)
Mar 31, 2022	21.39	21.45	21.08	21.22	19,275	-0.18(-0.84%)
Mar 30, 2022	21.36	21.55	21.36	21.40	19,221	-0.04(-0.19%)
Mar 29, 2022	21.40	21.55	21.34	21.44	12,715	+0.41(+1.95%)
Mar 28, 2022	20.90	21.06	20.86	21.03	8,330	+0.13(+0.63%)
Mar 25, 2022	20.84	20.93	20.80	20.90	10,193	+0.03(+0.14%)
Mar 24, 2022	20.69	20.92	20.68	20.87	10,895	+0.03(+0.14%)
Mar 23, 2022	20.90	21.01	20.84	20.84	8,176	-0.30(-1.40%)
Mar 22, 2022	21.08	21.19	21.08	21.14	26,452	+0.31(+1.46%)
Mar 21, 2022	20.82	20.91	20.71	20.83	8,811	+0.03(+0.15%)
Mar 18, 2022	20.60	20.84	20.60	20.80	3,912	-0.08(-0.39%)
Mar 17, 2022	20.62	20.99	20.62	20.88	13,806	+0.25(+1.21%)
Mar 16, 2022	20.41	20.64	20.38	20.63	9,173	+0.50(+2.50%)
Mar 15, 2022	20.10	20.13	19.96	20.13	5,598	+0.21(+1.06%)
Mar 14, 2022	20.22	20.22	19.73	19.92	4,819	+0.23(+1.14%)
Mar 11, 2022	19.94	20.13	19.65	19.69	32,101	-0.01(-0.08%)
Mar 10, 2022	19.92	19.92	19.52	19.70	12,159	-0.14(-0.68%)
Mar 09, 2022	19.70	20.09	19.70	19.84	11,806	+0.59(+3.06%)
Mar 08, 2022	19.00	19.75	19.00	19.25	55,331	+0.42(+2.23%)
Mar 07, 2022	19.18	19.55	18.70	18.83	98,406	-0.50(-2.59%)
Mar 04, 2022	20.18	20.30	19.16	19.33	24,268	-0.67(-3.35%)
Mar 03, 2022	20.58	21.28	19.87	20.00	16,062	-0.59(-2.87%)
Mar 02, 2022	20.44	20.73	20.14	20.59	52,337	+0.32(+1.58%)

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.