Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.52	21.52	20.91	20.99	66,932	-0.29(-1.38%)
May 27, 2022	20.88	21.47	20.88	21.29	16,459	+0.46(+2.22%)
May 26, 2022	20.81	21.06	20.65	20.83	35,999	+0.24(+1.16%)
May 25, 2022	20.38	20.69	20.32	20.59	15,574	+0.27(+1.31%)
May 24, 2022	20.25	20.33	19.96	20.32	18,666	+0.06(+0.31%)
May 23, 2022	20.06	20.27	19.96	20.26	56,978	+0.19(+0.93%)
May 20, 2022	19.99	20.15	19.96	20.07	26,956	+0.12(+0.62%)
May 19, 2022	19.71	20.14	19.61	19.95	49,253	+0.22(+1.12%)
May 18, 2022	19.67	19.73	19.45	19.73	36,585	+0.20(+1.04%)
May 17, 2022	19.67	19.72	19.40	19.53	42,247	+0.19(+1.01%)
May 16, 2022	19.23	19.51	19.14	19.33	27,735	+0.10(+0.51%)
May 13, 2022	19.23	19.59	19.15	19.23	30,225	-0.01(-0.05%)
May 12, 2022	19.02	19.29	18.99	19.24	23,898	+0.19(+1.02%)
May 11, 2022	19.07	19.42	19.03	19.05	52,523	-0.19(-0.97%)
May 10, 2022	19.25	19.27	19.05	19.23	33,578	+0.10(+0.50%)
May 09, 2022	19.45	19.45	19.12	19.14	30,393	-0.41(-2.08%)
May 06, 2022	19.67	19.90	19.33	19.54	91,146	-0.24(-1.21%)
May 05, 2022	20.14	20.14	19.49	19.78	115,548	-0.40(-1.97%)
May 04, 2022	19.56	20.29	19.29	20.18	71,790	+0.62(+3.16%)
May 03, 2022	19.49	19.57	19.28	19.56	52,060	+0.12(+0.64%)
May 02, 2022	20.05	20.05	19.34	19.44	51,354	-0.59(-2.96%)
Apr 29, 2022	19.90	20.20	19.68	20.03	72,723	+0.17(+0.85%)
Apr 28, 2022	20.20	20.21	19.68	19.86	29,682	-0.04(-0.18%)
Apr 27, 2022	20.22	20.22	19.90	19.90	30,562	-0.28(-1.40%)
Apr 26, 2022	20.27	20.36	20.07	20.18	18,575	-0.09(-0.44%)
Apr 25, 2022	20.07	20.34	20.07	20.27	15,950	+0.19(+0.97%)
Apr 22, 2022	20.38	20.63	20.07	20.07	42,920	-0.27(-1.30%)
Apr 21, 2022	20.56	20.68	20.34	20.34	28,623	-0.34(-1.63%)
Apr 20, 2022	20.52	20.69	20.42	20.68	46,730	+0.21(+1.04%)
Apr 19, 2022	20.64	20.64	20.34	20.46	28,796	-0.13(-0.64%)
Apr 18, 2022	20.60	20.71	20.45	20.60	18,654	-0.09(-0.43%)
Apr 14, 2022	20.67	20.71	20.36	20.68	50,154	+0.12(+0.60%)
Apr 13, 2022	20.50	21.04	20.48	20.56	39,076	-0.04(-0.21%)
Apr 12, 2022	20.53	20.85	20.34	20.60	71,112	+0.13(+0.65%)
Apr 11, 2022	20.70	20.94	20.47	20.47	24,830	-0.29(-1.41%)
Apr 08, 2022	20.91	20.93	20.69	20.76	23,641	-0.16(-0.76%)
Apr 07, 2022	20.91	21.19	20.91	20.92	19,169	-0.03(-0.13%)
Apr 06, 2022	21.12	21.19	20.91	20.95	26,700	-0.17(-0.80%)
Apr 05, 2022	21.40	21.52	21.12	21.12	31,291	-0.38(-1.77%)
Apr 04, 2022	21.40	21.59	21.38	21.50	52,757	-0.05(-0.25%)
Apr 01, 2022	21.51	21.59	21.34	21.55	28,751	-0.04(-0.20%)
Mar 31, 2022	21.36	21.61	21.35	21.59	28,301	+0.28(+1.33%)
Mar 30, 2022	21.38	21.56	21.31	21.31	21,066	+0.01(+0.04%)
Mar 29, 2022	21.12	21.32	21.12	21.30	27,286	+0.21(+1.01%)
Mar 28, 2022	21.06	21.16	21.01	21.09	10,504	+0.08(+0.38%)
Mar 25, 2022	21.18	21.26	20.97	21.01	25,737	-0.15(-0.71%)
Mar 24, 2022	21.19	21.25	21.10	21.16	37,583	+0.06(+0.29%)
Mar 23, 2022	21.20	21.20	21.09	21.10	36,384	-0.04(-0.21%)
Mar 22, 2022	21.18	21.33	21.10	21.14	24,116	-0.16(-0.75%)
Mar 21, 2022	21.27	21.41	21.17	21.30	16,752	+0.04(+0.17%)
Mar 18, 2022	21.22	21.35	21.21	21.27	18,452	+0.03(+0.13%)
Mar 17, 2022	21.14	21.40	21.14	21.24	19,555	+0.15(+0.71%)
Mar 16, 2022	21.02	21.12	21.00	21.09	31,318	+0.17(+0.80%)
Mar 15, 2022	20.91	21.09	20.85	20.92	15,682	+0.10(+0.47%)
Mar 14, 2022	21.35	21.35	20.78	20.83	38,460	-0.40(-1.87%)
Mar 11, 2022	21.49	21.49	21.21	21.22	47,549	-0.05(-0.25%)
Mar 10, 2022	21.47	21.47	21.14	21.28	50,385	-0.05(-0.25%)
Mar 09, 2022	21.22	21.33	21.09	21.33	30,331	+0.24(+1.16%)
Mar 08, 2022	21.04	21.16	20.97	21.08	27,112	+0.01(+0.04%)
Mar 07, 2022	21.28	21.28	20.94	21.07	38,612	-0.16(-0.74%)
Mar 04, 2022	21.30	21.41	21.20	21.23	31,950	-0.07(-0.33%)
Mar 03, 2022	21.42	21.51	21.29	21.30	15,496	-0.11(-0.53%)
Mar 02, 2022	21.47	21.53	21.35	21.41	46,119	-0.04(-0.20%)

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.