Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.63	20.03	19.40	19.90	39,278	+0.08(+0.39%)
May 27, 2022	19.47	19.86	19.47	19.82	59,069	+0.39(+2.02%)
May 26, 2022	19.42	19.62	19.27	19.43	35,668	+0.18(+0.94%)
May 25, 2022	19.37	19.53	19.15	19.25	73,422	-0.08(-0.40%)
May 24, 2022	19.16	19.34	19.08	19.33	44,974	+0.11(+0.60%)
May 23, 2022	19.14	19.42	19.10	19.21	41,294	+0.30(+1.57%)
May 20, 2022	18.77	18.94	18.64	18.91	49,792	+0.29(+1.54%)
May 19, 2022	18.93	19.10	18.61	18.63	70,909	-0.32(-1.71%)
May 18, 2022	18.95	19.31	18.90	18.95	53,215	-0.18(-0.95%)
May 17, 2022	18.89	19.23	18.89	19.13	50,459	+0.45(+2.40%)
May 16, 2022	18.52	18.79	18.48	18.69	40,233	+0.02(+0.10%)
May 13, 2022	18.99	18.99	18.61	18.67	48,896	-0.28(-1.46%)
May 12, 2022	19.24	19.24	18.70	18.94	48,834	-0.26(-1.34%)
May 11, 2022	19.38	19.43	19.12	19.20	31,986	-0.09(-0.45%)
May 10, 2022	19.55	19.66	19.21	19.29	29,864	-0.13(-0.69%)
May 09, 2022	19.18	19.44	19.06	19.42	45,354	+0.10(+0.54%)
May 06, 2022	19.39	19.45	19.12	19.32	36,424	-0.08(-0.39%)
May 05, 2022	19.55	19.55	19.18	19.39	36,052	-0.33(-1.69%)
May 04, 2022	19.37	19.77	19.24	19.73	94,518	+0.39(+2.02%)
May 03, 2022	19.27	19.38	19.13	19.34	42,774	+0.11(+0.59%)
May 02, 2022	19.25	19.42	19.05	19.22	47,952	+0.07(+0.35%)
Apr 29, 2022	19.36	19.51	19.11	19.15	38,418	-0.29(-1.47%)
Apr 28, 2022	19.48	19.70	19.33	19.44	26,383	+0.10(+0.54%)
Apr 27, 2022	19.73	19.86	19.31	19.34	43,086	-0.31(-1.60%)
Apr 26, 2022	19.71	19.95	19.56	19.65	42,802	-0.27(-1.34%)
Apr 25, 2022	20.29	20.29	19.72	19.92	53,762	-0.35(-1.74%)
Apr 22, 2022	20.06	20.65	19.64	20.27	44,867	+0.21(+1.04%)
Apr 21, 2022	20.19	20.27	19.96	20.06	31,236	+0.03(+0.14%)
Apr 20, 2022	19.87	20.12	19.87	20.03	32,578	+0.26(+1.30%)
Apr 19, 2022	19.51	19.82	19.48	19.77	33,328	+0.38(+1.96%)
Apr 18, 2022	19.27	19.53	19.27	19.39	32,949	+0.05(+0.25%)
Apr 14, 2022	19.53	19.57	19.33	19.34	28,961	-0.11(-0.59%)
Apr 13, 2022	19.26	19.53	19.13	19.46	35,327	+0.19(+0.99%)
Apr 12, 2022	19.46	19.60	19.16	19.27	42,325	-0.14(-0.73%)
Apr 11, 2022	19.24	19.72	19.14	19.41	35,764	-0.08(-0.39%)
Apr 08, 2022	19.76	19.81	19.44	19.49	50,923	-0.32(-1.63%)
Apr 07, 2022	19.82	19.91	19.71	19.81	38,572	-0.14(-0.71%)
Apr 06, 2022	19.86	20.06	19.86	19.95	51,934	-0.01(-0.05%)
Apr 05, 2022	20.23	20.26	19.85	19.96	47,641	-0.17(-0.85%)
Apr 04, 2022	20.12	20.20	19.96	20.13	42,851	-0.15(-0.75%)
Apr 01, 2022	20.22	20.33	19.98	20.29	51,824	+0.25(+1.23%)
Mar 31, 2022	20.02	20.05	19.92	20.04	59,261	-0.01(-0.05%)
Mar 30, 2022	20.24	20.27	19.91	20.05	45,255	-0.19(-0.94%)
Mar 29, 2022	20.22	20.33	19.97	20.24	37,018	+0.14(+0.71%)
Mar 28, 2022	20.02	20.16	19.94	20.10	29,225	+0.01(+0.05%)
Mar 25, 2022	20.06	20.25	20.00	20.09	31,819	+0.10(+0.48%)
Mar 24, 2022	20.00	20.13	19.93	19.99	26,708	+0.07(+0.33%)
Mar 23, 2022	20.38	20.39	19.92	19.92	29,910	-0.51(-2.51%)
Mar 22, 2022	20.44	20.58	20.31	20.44	29,419	+0.09(+0.42%)
Mar 21, 2022	20.33	20.38	20.16	20.35	28,941	-0.05(-0.23%)
Mar 18, 2022	20.31	20.58	19.90	20.40	149,452	-0.03(-0.14%)
Mar 17, 2022	20.50	20.58	20.25	20.43	28,057	-0.16(-0.78%)
Mar 16, 2022	20.77	20.82	20.50	20.59	50,572	-0.01(-0.05%)
Mar 15, 2022	20.92	21.05	20.49	20.60	33,084	-0.18(-0.87%)
Mar 14, 2022	20.82	21.07	20.69	20.78	46,680	+0.14(+0.69%)
Mar 11, 2022	20.68	20.91	20.48	20.64	110,204	+0.11(+0.56%)
Mar 10, 2022	19.97	20.60	19.97	20.52	66,816	+0.30(+1.50%)
Mar 09, 2022	20.32	20.66	19.98	20.22	40,543	+0.30(+1.53%)
Mar 08, 2022	20.29	20.34	19.92	19.92	76,443	-0.29(-1.41%)
Mar 07, 2022	20.25	20.47	20.16	20.20	384,020	-0.08(-0.38%)
Mar 04, 2022	20.14	20.29	19.84	20.28	44,813	-0.11(-0.56%)
Mar 03, 2022	20.44	20.44	20.17	20.39	31,675	+0.02(+0.09%)
Mar 02, 2022	20.12	20.44	20.12	20.37	61,297	+0.47(+2.34%)

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.