Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.64	18.64	18.57	18.62	70,335	-0.01(-0.07%)
May 27, 2022	18.71	18.74	18.64	18.64	17,292	+0.01(+0.05%)
May 26, 2022	18.59	18.64	18.58	18.63	5,595	+0.13(+0.70%)
May 25, 2022	18.38	18.50	18.38	18.50	4,678	+0.08(+0.46%)
May 24, 2022	18.43	18.43	18.36	18.41	46,051	+0.01(+0.07%)
May 23, 2022	18.31	18.41	18.31	18.40	7,037	+0.17(+0.91%)
May 20, 2022	18.24	18.28	18.16	18.23	23,059	-0.05(-0.27%)
May 19, 2022	18.14	18.34	18.14	18.28	15,917	+0.18(+1.01%)
May 18, 2022	18.25	18.27	18.09	18.10	7,014	-0.27(-1.47%)
May 17, 2022	18.30	18.38	18.29	18.37	14,007	+0.17(+0.94%)
May 16, 2022	18.20	18.24	18.18	18.20	6,592	-0.03(-0.15%)
May 13, 2022	18.18	18.27	18.18	18.23	6,830	+0.13(+0.70%)
May 12, 2022	18.14	18.27	18.07	18.10	11,074	-0.16(-0.89%)
May 11, 2022	18.35	18.37	18.25	18.26	14,999	-0.01(-0.05%)
May 10, 2022	18.28	18.31	18.22	18.27	14,515	+0.05(+0.28%)
May 09, 2022	18.23	18.30	18.16	18.22	25,527	-0.12(-0.65%)
May 06, 2022	18.37	18.43	18.33	18.34	5,055	-0.10(-0.55%)
May 05, 2022	18.62	18.62	18.35	18.44	117,228	-0.31(-1.67%)
May 04, 2022	18.54	18.76	18.48	18.75	9,066	+0.18(+0.95%)
May 03, 2022	18.56	18.61	18.52	18.57	17,970	+0.07(+0.39%)
May 02, 2022	18.57	18.57	18.44	18.50	9,841	-0.10(-0.51%)
Apr 29, 2022	18.67	18.71	18.58	18.60	7,238	+0.04(+0.22%)
Apr 28, 2022	18.61	18.70	18.56	18.56	30,687	-0.12(-0.62%)
Apr 27, 2022	18.65	18.76	18.58	18.67	19,204	-0.09(-0.48%)
Apr 26, 2022	18.88	18.88	18.75	18.76	36,739	-0.15(-0.80%)
Apr 25, 2022	18.93	18.99	18.84	18.91	42,885	-0.09(-0.46%)
Apr 22, 2022	19.08	19.11	18.96	19.00	8,023	-0.14(-0.72%)
Apr 21, 2022	19.19	19.22	19.03	19.14	8,845	-0.02(-0.09%)
Apr 20, 2022	19.16	19.20	19.15	19.16	268,706	+0.04(+0.21%)
Apr 19, 2022	19.10	19.15	19.07	19.12	14,340	-0.04(-0.23%)
Apr 18, 2022	19.21	19.22	19.10	19.16	17,876	-0.05(-0.26%)
Apr 14, 2022	19.22	19.25	19.21	19.21	2,077	-0.03(-0.14%)
Apr 13, 2022	19.18	19.31	19.18	19.24	8,356	+0.03(+0.15%)
Apr 12, 2022	19.30	19.30	19.21	19.21	5,162	-0.05(-0.28%)
Apr 11, 2022	19.30	19.34	19.25	19.26	6,313	-0.10(-0.52%)
Apr 08, 2022	19.39	19.43	19.33	19.36	69,378	-0.09(-0.48%)
Apr 07, 2022	19.51	19.54	19.38	19.46	10,487	-0.05(-0.28%)
Apr 06, 2022	19.48	19.57	19.44	19.51	6,960	-0.04(-0.18%)
Apr 05, 2022	19.67	19.71	19.54	19.54	10,741	-0.11(-0.54%)
Apr 04, 2022	19.71	19.71	19.60	19.65	23,600	+0.03(+0.16%)
Apr 01, 2022	19.57	19.66	19.57	19.62	78,728	-0.05(-0.25%)
Mar 31, 2022	19.64	19.70	19.64	19.67	11,429	+0.00(+0.00%)
Mar 30, 2022	19.64	19.71	19.62	19.67	17,470	+0.07(+0.38%)
Mar 29, 2022	19.58	19.68	19.56	19.60	13,933	+0.25(+1.27%)
Mar 28, 2022	19.29	19.39	19.29	19.35	15,066	+0.02(+0.09%)
Mar 25, 2022	19.40	19.41	19.29	19.33	18,142	-0.04(-0.23%)
Mar 24, 2022	19.37	19.42	19.30	19.38	34,448	+0.05(+0.25%)
Mar 23, 2022	19.33	19.40	19.30	19.33	11,049	-0.03(-0.18%)
Mar 22, 2022	19.33	19.39	19.32	19.36	16,848	+0.03(+0.16%)
Mar 21, 2022	19.42	19.42	19.32	19.33	21,120	-0.06(-0.32%)
Mar 18, 2022	19.34	19.44	19.33	19.40	15,547	-0.05(-0.27%)
Mar 17, 2022	19.30	19.45	19.30	19.45	12,111	+0.18(+0.91%)
Mar 16, 2022	19.03	19.28	19.03	19.27	17,103	+0.31(+1.62%)
Mar 15, 2022	18.98	19.02	18.94	18.96	12,820	-0.05(-0.28%)
Mar 14, 2022	19.03	19.08	18.99	19.02	5,478	-0.02(-0.09%)
Mar 11, 2022	19.20	19.20	19.00	19.04	7,372	-0.17(-0.88%)
Mar 10, 2022	19.17	19.25	19.16	19.20	2,789	-0.17(-0.87%)
Mar 09, 2022	19.29	19.40	19.25	19.37	12,677	+0.26(+1.34%)
Mar 08, 2022	19.09	19.19	18.99	19.12	321,494	+0.10(+0.53%)
Mar 07, 2022	19.22	19.25	18.95	19.02	6,401	-0.20(-1.04%)
Mar 04, 2022	19.37	19.37	19.18	19.22	12,459	-0.35(-1.80%)
Mar 03, 2022	19.64	19.64	19.53	19.57	3,532	-0.14(-0.72%)
Mar 02, 2022	19.71	19.79	19.59	19.71	11,245	+0.01(+0.05%)

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.