Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.03	19.08	18.95	19.06	205,734	-0.08(-0.44%)
May 27, 2022	19.00	19.19	18.98	19.14	162,978	+0.19(+0.99%)
May 26, 2022	18.73	19.01	18.71	18.95	384,445	+0.27(+1.44%)
May 25, 2022	18.47	18.72	18.45	18.68	251,410	+0.21(+1.16%)
May 24, 2022	18.32	18.48	18.16	18.47	64,652	+0.01(+0.05%)
May 23, 2022	18.40	18.48	18.39	18.46	43,159	+0.10(+0.53%)
May 20, 2022	18.41	18.48	18.30	18.36	123,024	-0.01(-0.05%)
May 19, 2022	18.22	18.40	18.17	18.37	137,101	+0.03(+0.17%)
May 18, 2022	18.45	18.45	18.32	18.34	34,988	-0.16(-0.89%)
May 17, 2022	18.54	18.57	18.46	18.50	45,981	+0.09(+0.48%)
May 16, 2022	18.50	18.51	18.39	18.41	61,059	-0.08(-0.43%)
May 13, 2022	18.51	18.56	18.42	18.49	97,709	+0.09(+0.48%)
May 12, 2022	18.41	18.48	18.33	18.40	116,847	-0.11(-0.58%)
May 11, 2022	18.61	18.70	18.49	18.51	36,924	-0.07(-0.38%)
May 10, 2022	18.62	18.67	18.30	18.58	646,437	+0.15(+0.82%)
May 09, 2022	18.68	18.71	18.43	18.43	148,169	-0.41(-2.16%)
May 06, 2022	18.80	18.88	18.76	18.84	27,933	-0.04(-0.20%)
May 05, 2022	19.06	19.10	18.81	18.88	192,223	-0.23(-1.21%)
May 04, 2022	19.01	19.15	18.92	19.11	37,861	+0.12(+0.66%)
May 03, 2022	18.88	19.00	18.88	18.98	70,183	+0.09(+0.47%)
May 02, 2022	18.87	18.92	18.84	18.89	149,819	+0.00(+0.00%)
Apr 29, 2022	19.00	19.03	18.86	18.89	83,191	-0.17(-0.88%)
Apr 28, 2022	18.96	19.10	18.91	19.06	317,045	+0.09(+0.46%)
Apr 27, 2022	19.08	19.09	18.96	18.97	170,113	-0.06(-0.33%)
Apr 26, 2022	19.11	19.11	19.00	19.04	145,108	-0.12(-0.60%)
Apr 25, 2022	19.12	19.15	18.97	19.15	47,345	+0.05(+0.26%)
Apr 22, 2022	19.23	19.27	19.08	19.10	93,001	-0.19(-0.96%)
Apr 21, 2022	19.36	19.39	19.23	19.29	79,737	-0.01(-0.05%)
Apr 20, 2022	19.25	19.33	19.25	19.30	50,058	+0.05(+0.24%)
Apr 19, 2022	19.17	19.29	19.17	19.25	75,064	+0.04(+0.23%)
Apr 18, 2022	19.17	19.25	19.13	19.21	114,701	+0.01(+0.05%)
Apr 14, 2022	19.24	19.32	19.14	19.20	118,475	-0.02(-0.09%)
Apr 13, 2022	19.12	19.23	19.12	19.22	34,885	+0.05(+0.28%)
Apr 12, 2022	19.16	19.25	19.10	19.16	199,802	+0.07(+0.37%)
Apr 11, 2022	19.23	19.25	19.08	19.09	219,686	-0.15(-0.78%)
Apr 08, 2022	19.27	19.34	19.20	19.24	136,146	-0.11(-0.55%)
Apr 07, 2022	19.32	19.40	19.28	19.35	195,307	-0.03(-0.14%)
Apr 06, 2022	19.42	19.42	19.35	19.38	51,187	-0.13(-0.68%)
Apr 05, 2022	19.56	19.63	19.49	19.51	48,490	-0.04(-0.23%)
Apr 04, 2022	19.48	19.55	19.46	19.55	139,781	+0.14(+0.70%)
Apr 01, 2022	19.47	19.47	19.40	19.42	44,654	-0.00(-0.01%)
Mar 31, 2022	19.51	19.54	19.39	19.42	88,173	-0.02(-0.09%)
Mar 30, 2022	19.58	19.58	19.41	19.44	197,522	-0.08(-0.39%)
Mar 29, 2022	19.39	19.52	19.35	19.52	30,703	+0.17(+0.90%)
Mar 28, 2022	19.23	19.34	19.18	19.34	53,782	+0.07(+0.37%)
Mar 25, 2022	19.27	19.31	19.23	19.27	268,451	+0.06(+0.30%)
Mar 24, 2022	19.18	19.22	19.12	19.21	47,713	+0.03(+0.14%)
Mar 23, 2022	19.20	19.25	19.17	19.19	40,866	-0.08(-0.41%)
Mar 22, 2022	19.25	19.28	19.16	19.27	28,847	+0.09(+0.46%)
Mar 21, 2022	19.23	19.27	19.09	19.18	56,773	-0.00(-0.01%)
Mar 18, 2022	19.12	19.22	19.10	19.18	20,265	+0.03(+0.14%)
Mar 17, 2022	19.03	19.17	19.03	19.15	47,509	+0.13(+0.70%)
Mar 16, 2022	18.87	19.06	18.86	19.02	49,122	+0.24(+1.27%)
Mar 15, 2022	18.59	18.88	18.59	18.78	48,875	+0.17(+0.90%)
Mar 14, 2022	18.76	18.77	18.58	18.61	76,821	-0.17(-0.92%)
Mar 11, 2022	18.89	18.89	18.77	18.78	127,010	-0.07(-0.37%)
Mar 10, 2022	18.87	18.92	18.82	18.85	69,954	-0.08(-0.45%)
Mar 09, 2022	18.88	18.95	18.85	18.94	61,235	+0.16(+0.85%)
Mar 08, 2022	18.89	18.89	18.72	18.78	121,044	+0.05(+0.28%)
Mar 07, 2022	18.86	18.87	18.68	18.73	92,275	-0.11(-0.61%)
Mar 04, 2022	18.97	19.01	18.84	18.84	92,306	-0.19(-0.97%)
Mar 03, 2022	19.15	19.19	18.98	19.03	127,223	-0.04(-0.23%)
Mar 02, 2022	19.00	19.12	18.92	19.07	132,055	+0.13(+0.70%)

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.