Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.88	19.95	19.60	19.71	992,893	-0.20(-1.02%)
May 27, 2022	19.66	19.97	19.54	19.92	832,279	+0.40(+2.04%)
May 26, 2022	19.32	19.56	19.32	19.52	1,158,313	+0.25(+1.29%)
May 25, 2022	18.93	19.27	18.93	19.27	698,750	+0.35(+1.87%)
May 24, 2022	18.77	18.92	18.66	18.92	700,283	+0.17(+0.90%)
May 23, 2022	18.70	18.80	18.68	18.75	689,316	+0.04(+0.24%)
May 20, 2022	18.79	18.87	18.63	18.70	592,760	-0.06(-0.33%)
May 19, 2022	18.68	18.82	18.64	18.77	717,758	+0.11(+0.57%)
May 18, 2022	18.86	18.86	18.63	18.66	700,093	-0.20(-1.08%)
May 17, 2022	18.98	18.99	18.83	18.86	731,157	-0.04(-0.19%)
May 16, 2022	18.72	18.91	18.62	18.90	710,468	+0.18(+0.95%)
May 13, 2022	18.62	18.79	18.62	18.72	881,539	+0.12(+0.67%)
May 12, 2022	18.49	18.60	18.39	18.60	1,149,091	+0.15(+0.82%)
May 11, 2022	18.52	18.65	18.39	18.45	2,091,092	-0.12(-0.67%)
May 10, 2022	18.42	18.60	18.39	18.57	2,342,370	+0.22(+1.21%)
May 09, 2022	18.56	18.59	18.33	18.35	996,763	-0.34(-1.80%)
May 06, 2022	18.84	18.85	18.62	18.69	1,098,666	-0.25(-1.31%)
May 05, 2022	19.21	19.21	18.83	18.93	1,370,135	-0.34(-1.75%)
May 04, 2022	18.82	19.27	18.75	19.27	607,916	+0.45(+2.40%)
May 03, 2022	18.77	18.92	18.75	18.82	766,280	+0.06(+0.33%)
May 02, 2022	19.12	19.12	18.69	18.76	1,118,513	-0.40(-2.07%)
Apr 29, 2022	19.23	19.28	19.04	19.16	896,020	-0.19(-0.96%)
Apr 28, 2022	19.06	19.35	18.96	19.34	2,075,493	+0.30(+1.57%)
Apr 27, 2022	19.36	19.36	18.98	19.04	3,448,389	-0.25(-1.28%)
Apr 26, 2022	19.42	19.42	19.27	19.29	902,828	-0.08(-0.41%)
Apr 25, 2022	19.28	19.39	19.24	19.37	942,437	+0.09(+0.46%)
Apr 22, 2022	19.46	19.46	19.26	19.28	800,683	-0.20(-1.04%)
Apr 21, 2022	19.81	19.81	19.45	19.48	1,054,001	-0.23(-1.16%)
Apr 20, 2022	19.61	19.71	19.55	19.71	1,164,431	+0.18(+0.90%)
Apr 19, 2022	19.61	19.63	19.51	19.53	895,820	-0.07(-0.36%)
Apr 18, 2022	19.66	19.76	19.61	19.61	702,369	-0.05(-0.27%)
Apr 14, 2022	19.76	19.77	19.64	19.66	739,283	-0.11(-0.54%)
Apr 13, 2022	19.80	19.84	19.75	19.76	864,146	-0.02(-0.09%)
Apr 12, 2022	19.83	19.90	19.70	19.78	707,492	+0.04(+0.22%)
Apr 11, 2022	19.94	19.97	19.74	19.74	782,630	-0.26(-1.28%)
Apr 08, 2022	20.02	20.15	19.99	19.99	624,446	-0.18(-0.87%)
Apr 07, 2022	20.09	20.23	20.03	20.17	746,751	+0.11(+0.57%)
Apr 06, 2022	20.11	20.14	19.99	20.05	872,832	-0.12(-0.61%)
Apr 05, 2022	20.49	20.57	20.18	20.18	1,298,386	-0.32(-1.55%)
Apr 04, 2022	20.53	20.55	20.47	20.50	550,554	+0.02(+0.09%)
Apr 01, 2022	20.63	20.69	20.45	20.48	1,196,458	-0.14(-0.68%)
Mar 31, 2022	20.63	20.70	20.56	20.62	1,442,048	+0.09(+0.43%)
Mar 30, 2022	20.45	20.60	20.45	20.53	732,306	+0.02(+0.09%)
Mar 29, 2022	20.19	20.52	20.19	20.51	3,361,841	+0.29(+1.43%)
Mar 28, 2022	20.15	20.22	20.08	20.22	644,661	+0.11(+0.52%)
Mar 25, 2022	20.29	20.29	20.08	20.12	603,196	-0.14(-0.69%)
Mar 24, 2022	20.20	20.30	20.18	20.26	546,537	+0.07(+0.35%)
Mar 23, 2022	20.22	20.36	20.16	20.19	848,129	-0.06(-0.30%)
Mar 22, 2022	20.26	20.29	20.19	20.25	632,938	+0.00(+0.00%)
Mar 21, 2022	20.46	20.50	20.24	20.25	691,374	-0.25(-1.20%)
Mar 18, 2022	20.29	20.50	20.29	20.50	955,141	+0.13(+0.65%)
Mar 17, 2022	20.15	20.38	20.06	20.36	621,284	+0.20(+1.00%)
Mar 16, 2022	20.07	20.19	19.95	20.16	1,160,176	+0.23(+1.14%)
Mar 15, 2022	19.88	19.93	19.79	19.93	1,028,104	+0.14(+0.71%)
Mar 14, 2022	20.09	20.09	19.74	19.79	863,700	-0.32(-1.57%)
Mar 11, 2022	20.29	20.31	20.10	20.11	1,778,255	-0.12(-0.61%)
Mar 10, 2022	20.25	20.25	20.13	20.23	1,597,281	-0.04(-0.22%)
Mar 09, 2022	20.26	20.36	20.21	20.28	556,455	+0.07(+0.35%)
Mar 08, 2022	20.22	20.27	20.10	20.21	1,345,579	-0.01(-0.04%)
Mar 07, 2022	20.40	20.41	20.19	20.22	702,629	-0.24(-1.16%)
Mar 04, 2022	20.63	20.63	20.41	20.45	861,907	-0.16(-0.77%)
Mar 03, 2022	20.72	20.72	20.58	20.61	559,977	-0.04(-0.17%)
Mar 02, 2022	20.65	20.74	20.56	20.65	720,079	+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.