Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.75	20.76	20.34	20.71	33,766	-0.11(-0.54%)
May 27, 2022	20.49	20.94	20.49	20.82	8,476	+0.50(+2.44%)
May 26, 2022	19.95	20.42	19.49	20.33	14,190	+0.33(+1.65%)
May 25, 2022	19.59	20.00	19.26	20.00	9,725	+0.65(+3.39%)
May 24, 2022	18.99	19.53	18.97	19.34	8,039	+0.17(+0.87%)
May 23, 2022	19.10	19.51	19.10	19.18	9,527	+0.12(+0.65%)
May 20, 2022	19.39	19.58	19.05	19.05	4,412	-0.23(-1.19%)
May 19, 2022	19.38	19.50	19.24	19.28	12,889	+0.02(+0.09%)
May 18, 2022	19.47	19.47	19.22	19.27	19,182	-0.11(-0.57%)
May 17, 2022	19.55	19.67	19.23	19.38	29,525	+0.14(+0.71%)
May 16, 2022	19.15	19.55	19.06	19.24	19,559	+0.02(+0.09%)
May 13, 2022	18.97	19.44	18.97	19.22	10,167	+0.30(+1.57%)
May 12, 2022	18.78	19.31	18.78	18.93	12,956	+0.05(+0.27%)
May 11, 2022	18.87	19.18	18.80	18.87	19,237	+0.06(+0.32%)
May 10, 2022	18.91	18.91	18.56	18.81	15,798	+0.37(+1.98%)
May 09, 2022	18.71	19.05	18.45	18.45	22,717	-0.35(-1.85%)
May 06, 2022	18.99	19.25	18.76	18.80	27,946	-0.40(-2.08%)
May 05, 2022	19.27	19.33	18.72	19.20	44,336	-0.11(-0.57%)
May 04, 2022	18.88	19.33	18.88	19.31	46,674	+0.36(+1.89%)
May 03, 2022	19.39	19.39	18.93	18.95	23,970	-0.20(-1.02%)
May 02, 2022	19.28	19.73	18.92	19.15	22,832	-0.41(-2.09%)
Apr 29, 2022	19.28	19.55	19.20	19.55	38,179	+0.01(+0.04%)
Apr 28, 2022	19.37	19.56	19.14	19.55	17,318	+0.19(+0.97%)
Apr 27, 2022	19.67	19.76	19.30	19.36	16,321	-0.54(-2.74%)
Apr 26, 2022	19.73	19.91	19.73	19.90	11,512	+0.20(+0.99%)
Apr 25, 2022	19.78	19.92	19.71	19.71	12,984	-0.32(-1.61%)
Apr 22, 2022	20.01	20.22	19.79	20.03	16,766	-0.09(-0.43%)
Apr 21, 2022	20.36	20.45	20.06	20.12	10,952	-0.22(-1.09%)
Apr 20, 2022	20.24	20.45	20.12	20.34	11,995	+0.18(+0.89%)
Apr 19, 2022	20.27	20.47	20.12	20.16	16,371	-0.24(-1.17%)
Apr 18, 2022	20.39	20.51	20.27	20.40	7,224	+0.05(+0.25%)
Apr 14, 2022	20.58	20.60	20.22	20.35	16,061	-0.43(-2.09%)
Apr 13, 2022	20.13	20.88	20.12	20.78	33,387	+0.71(+3.52%)
Apr 12, 2022	20.17	20.37	20.07	20.07	4,583	+0.00(+0.00%)
Apr 11, 2022	20.72	20.73	20.02	20.07	24,311	-0.64(-3.08%)
Apr 08, 2022	20.93	20.97	20.41	20.71	12,024	+0.20(+0.95%)
Apr 07, 2022	20.25	20.82	20.24	20.52	14,607	+0.18(+0.88%)
Apr 06, 2022	20.63	20.63	20.18	20.34	18,386	-0.16(-0.79%)
Apr 05, 2022	20.91	21.04	20.50	20.50	22,018	-0.39(-1.87%)
Apr 04, 2022	21.00	21.03	20.84	20.89	20,779	-0.10(-0.49%)
Apr 01, 2022	21.09	21.11	20.86	20.99	15,498	-0.24(-1.12%)
Mar 31, 2022	20.82	21.23	20.82	21.23	17,372	+0.29(+1.38%)
Mar 30, 2022	20.86	20.96	20.68	20.94	23,902	+0.11(+0.53%)
Mar 29, 2022	20.52	20.83	20.50	20.83	21,454	+0.40(+1.96%)
Mar 28, 2022	20.37	20.45	20.37	20.43	13,113	+0.20(+1.01%)
Mar 25, 2022	20.50	20.50	20.12	20.23	38,608	-0.27(-1.33%)
Mar 24, 2022	20.36	20.53	20.32	20.50	43,358	-0.03(-0.16%)
Mar 23, 2022	20.41	20.53	20.29	20.53	30,223	+0.10(+0.50%)
Mar 22, 2022	20.49	20.51	20.35	20.43	22,044	+0.01(+0.07%)
Mar 21, 2022	20.67	20.69	20.30	20.41	22,203	-0.03(-0.17%)
Mar 18, 2022	20.24	20.80	20.24	20.45	39,094	-0.05(-0.25%)
Mar 17, 2022	20.69	20.79	20.42	20.50	94,264	-0.03(-0.14%)
Mar 16, 2022	20.61	20.66	20.21	20.53	33,330	+0.01(+0.06%)
Mar 15, 2022	20.21	20.52	20.20	20.52	6,266	+0.40(+1.99%)
Mar 14, 2022	20.50	20.60	20.10	20.12	44,556	-0.48(-2.31%)
Mar 11, 2022	20.93	21.14	20.59	20.59	15,696	-0.20(-0.98%)
Mar 10, 2022	20.91	20.91	20.74	20.80	29,777	-0.11(-0.53%)
Mar 09, 2022	21.18	21.30	20.90	20.91	35,923	-0.08(-0.36%)
Mar 08, 2022	21.14	21.51	20.98	20.98	18,757	-0.20(-0.92%)
Mar 07, 2022	21.45	21.54	21.15	21.18	13,857	-0.36(-1.66%)
Mar 04, 2022	21.41	21.67	21.41	21.54	3,591	+0.00(+0.00%)
Mar 03, 2022	21.40	21.72	21.40	21.54	11,030	-0.04(-0.20%)
Mar 02, 2022	21.68	21.75	21.56	21.58	29,945	-0.09(-0.39%)

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.