Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.56	19.68	19.50	19.52	74,802	-0.17(-0.88%)
May 27, 2022	19.63	19.71	19.63	19.69	8,922	+0.14(+0.70%)
May 26, 2022	19.58	19.68	19.53	19.56	24,635	+0.13(+0.66%)
May 25, 2022	19.27	19.50	19.27	19.43	10,593	+0.16(+0.81%)
May 24, 2022	19.18	19.37	18.97	19.27	41,305	+0.22(+1.15%)
May 23, 2022	19.12	19.17	19.03	19.05	15,595	-0.03(-0.14%)
May 20, 2022	19.18	19.29	19.03	19.08	7,399	-0.24(-1.23%)
May 19, 2022	19.59	19.59	19.32	19.32	6,705	-0.30(-1.54%)
May 18, 2022	19.72	19.89	19.24	19.62	25,107	+0.10(+0.51%)
May 17, 2022	19.07	19.75	19.07	19.52	12,415	+0.48(+2.54%)
May 16, 2022	19.31	19.31	18.54	19.04	28,819	-0.16(-0.86%)
May 13, 2022	19.26	19.52	19.18	19.20	32,794	-0.12(-0.61%)
May 12, 2022	19.45	19.46	19.03	19.32	35,298	-0.15(-0.75%)
May 11, 2022	19.22	19.53	19.22	19.47	15,132	+0.16(+0.85%)
May 10, 2022	19.68	19.68	19.26	19.30	17,332	-0.19(-0.97%)
May 09, 2022	19.57	19.57	19.27	19.49	24,583	-0.15(-0.78%)
May 06, 2022	19.99	20.04	19.45	19.64	17,738	-0.51(-2.51%)
May 05, 2022	20.46	20.46	20.08	20.15	7,727	-0.16(-0.80%)
May 04, 2022	20.12	20.37	20.12	20.31	13,224	+0.11(+0.54%)
May 03, 2022	20.50	20.60	20.18	20.20	17,815	-0.30(-1.45%)
May 02, 2022	20.35	20.78	20.35	20.50	56,293	-0.02(-0.09%)
Apr 29, 2022	20.62	20.82	20.35	20.52	19,785	-0.47(-2.24%)
Apr 28, 2022	20.83	20.99	20.56	20.99	8,154	+0.11(+0.52%)
Apr 27, 2022	20.78	20.94	20.78	20.88	2,866	-0.03(-0.13%)
Apr 26, 2022	21.25	21.25	20.78	20.91	12,400	-0.24(-1.15%)
Apr 25, 2022	21.52	21.52	21.08	21.15	7,069	-0.30(-1.39%)
Apr 22, 2022	21.51	21.51	21.23	21.45	4,966	-0.09(-0.42%)
Apr 21, 2022	21.39	21.64	21.34	21.54	7,977	-0.04(-0.17%)
Apr 20, 2022	21.45	21.62	21.40	21.58	17,636	+0.23(+1.10%)
Apr 19, 2022	21.29	21.34	21.29	21.34	914	+0.09(+0.43%)
Apr 18, 2022	21.22	21.36	21.19	21.25	5,165	+0.13(+0.60%)
Apr 14, 2022	21.34	21.34	20.89	21.13	17,433	-0.31(-1.43%)
Apr 13, 2022	21.27	21.52	21.27	21.43	10,733	+0.28(+1.32%)
Apr 12, 2022	21.14	21.44	21.14	21.15	16,376	+0.07(+0.34%)
Apr 11, 2022	21.01	21.08	20.96	21.08	10,793	+0.19(+0.91%)
Apr 08, 2022	20.96	21.03	20.89	20.89	9,435	-0.16(-0.77%)
Apr 07, 2022	21.25	21.38	21.01	21.05	25,186	-0.32(-1.48%)
Apr 06, 2022	21.59	21.61	21.30	21.37	39,251	-0.12(-0.55%)
Apr 05, 2022	21.47	21.64	21.46	21.49	25,655	+0.01(+0.04%)
Apr 04, 2022	21.69	21.69	21.48	21.48	14,020	-0.21(-0.96%)
Apr 01, 2022	21.69	21.89	21.64	21.69	23,764	+0.00(+0.00%)
Mar 31, 2022	21.78	22.03	21.62	21.69	64,497	-0.09(-0.41%)
Mar 30, 2022	21.96	21.96	21.57	21.78	24,147	-0.21(-0.95%)
Mar 29, 2022	21.69	22.08	21.65	21.99	46,133	+0.36(+1.67%)
Mar 28, 2022	21.99	22.08	21.39	21.62	44,954	-0.52(-2.37%)
Mar 25, 2022	22.17	22.35	22.10	22.15	13,235	-0.03(-0.12%)
Mar 24, 2022	22.23	22.29	22.11	22.17	4,936	-0.02(-0.08%)
Mar 23, 2022	22.32	22.32	22.19	22.19	10,163	-0.17(-0.77%)
Mar 22, 2022	22.24	22.51	22.24	22.36	11,156	+0.05(+0.24%)
Mar 21, 2022	22.32	22.40	22.19	22.31	28,088	+0.12(+0.53%)
Mar 18, 2022	22.37	22.41	22.19	22.19	18,918	-0.28(-1.25%)
Mar 17, 2022	22.45	22.56	22.39	22.47	6,521	+0.06(+0.28%)
Mar 16, 2022	22.55	22.61	22.38	22.41	9,353	-0.12(-0.52%)
Mar 15, 2022	22.38	22.59	22.38	22.53	4,984	+0.03(+0.12%)
Mar 14, 2022	22.50	22.64	22.38	22.50	7,872	+0.01(+0.04%)
Mar 11, 2022	22.48	22.63	22.45	22.49	16,116	+0.01(+0.04%)
Mar 10, 2022	22.38	22.56	22.38	22.48	6,576	+0.09(+0.40%)
Mar 09, 2022	22.45	22.64	22.39	22.39	12,728	-0.04(-0.16%)
Mar 08, 2022	22.55	22.61	22.39	22.43	51,447	+0.00(+0.00%)
Mar 07, 2022	22.50	22.71	22.37	22.43	9,635	-0.16(-0.72%)
Mar 04, 2022	22.68	22.74	22.50	22.59	19,293	-0.23(-0.99%)
Mar 03, 2022	22.90	22.90	22.59	22.82	11,821	+0.17(+0.76%)
Mar 02, 2022	22.49	22.81	22.49	22.64	4,734	+0.25(+1.13%)

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.