Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.12	19.18	19.05	19.15	204,702	-0.08(-0.44%)
May 27, 2022	19.10	19.29	19.07	19.24	162,161	+0.19(+0.99%)
May 26, 2022	18.83	19.11	18.80	19.05	382,516	+0.27(+1.44%)
May 25, 2022	18.56	18.81	18.54	18.77	250,149	+0.22(+1.16%)
May 24, 2022	18.42	18.57	18.25	18.56	64,328	+0.01(+0.05%)
May 23, 2022	18.49	18.58	18.48	18.55	42,943	+0.10(+0.53%)
May 20, 2022	18.51	18.57	18.39	18.45	122,407	-0.01(-0.05%)
May 19, 2022	18.31	18.49	18.26	18.46	136,413	+0.03(+0.17%)
May 18, 2022	18.54	18.54	18.41	18.43	34,813	-0.16(-0.89%)
May 17, 2022	18.63	18.67	18.55	18.60	45,751	+0.09(+0.48%)
May 16, 2022	18.60	18.60	18.48	18.51	60,752	-0.08(-0.43%)
May 13, 2022	18.60	18.66	18.52	18.59	97,218	+0.09(+0.48%)
May 12, 2022	18.51	18.58	18.43	18.50	116,261	-0.11(-0.58%)
May 11, 2022	18.70	18.80	18.59	18.60	36,739	-0.07(-0.38%)
May 10, 2022	18.71	18.76	18.39	18.68	643,194	+0.15(+0.82%)
May 09, 2022	18.77	18.80	18.52	18.52	147,426	-0.41(-2.16%)
May 06, 2022	18.90	18.97	18.85	18.93	27,792	-0.04(-0.20%)
May 05, 2022	19.16	19.19	18.91	18.97	191,259	-0.23(-1.21%)
May 04, 2022	19.10	19.25	19.02	19.20	37,671	+0.13(+0.66%)
May 03, 2022	18.98	19.10	18.98	19.08	69,831	+0.09(+0.47%)
May 02, 2022	18.96	19.02	18.93	18.99	149,068	+0.00(+0.00%)
Apr 29, 2022	19.10	19.12	18.95	18.99	82,774	-0.17(-0.88%)
Apr 28, 2022	19.06	19.19	19.01	19.16	315,455	+0.09(+0.46%)
Apr 27, 2022	19.18	19.18	19.06	19.07	169,260	-0.06(-0.33%)
Apr 26, 2022	19.20	19.20	19.10	19.13	144,380	-0.12(-0.60%)
Apr 25, 2022	19.21	19.25	19.07	19.25	47,107	+0.05(+0.26%)
Apr 22, 2022	19.32	19.37	19.18	19.20	92,535	-0.19(-0.96%)
Apr 21, 2022	19.46	19.48	19.32	19.39	79,337	-0.01(-0.05%)
Apr 20, 2022	19.35	19.43	19.35	19.40	49,807	+0.05(+0.24%)
Apr 19, 2022	19.27	19.38	19.27	19.35	74,688	+0.04(+0.23%)
Apr 18, 2022	19.27	19.35	19.23	19.31	114,126	+0.01(+0.05%)
Apr 14, 2022	19.34	19.42	19.24	19.30	117,881	-0.02(-0.09%)
Apr 13, 2022	19.22	19.33	19.22	19.31	34,710	+0.05(+0.28%)
Apr 12, 2022	19.26	19.35	19.20	19.26	198,800	+0.07(+0.37%)
Apr 11, 2022	19.33	19.35	19.18	19.19	218,584	-0.15(-0.78%)
Apr 08, 2022	19.37	19.44	19.30	19.34	135,463	-0.11(-0.55%)
Apr 07, 2022	19.42	19.50	19.38	19.45	194,328	-0.03(-0.14%)
Apr 06, 2022	19.52	19.52	19.45	19.47	50,930	-0.13(-0.68%)
Apr 05, 2022	19.66	19.73	19.59	19.61	48,246	-0.04(-0.23%)
Apr 04, 2022	19.58	19.65	19.55	19.65	139,080	+0.14(+0.70%)
Apr 01, 2022	19.57	19.57	19.50	19.52	44,430	-0.00(-0.01%)
Mar 31, 2022	19.61	19.63	19.48	19.52	87,730	-0.02(-0.09%)
Mar 30, 2022	19.68	19.68	19.51	19.54	196,531	-0.08(-0.39%)
Mar 29, 2022	19.49	19.62	19.45	19.61	30,549	+0.17(+0.90%)
Mar 28, 2022	19.32	19.44	19.28	19.44	53,512	+0.07(+0.37%)
Mar 25, 2022	19.37	19.41	19.32	19.37	267,105	+0.06(+0.30%)
Mar 24, 2022	19.27	19.32	19.22	19.31	47,473	+0.03(+0.14%)
Mar 23, 2022	19.30	19.35	19.27	19.28	40,661	-0.08(-0.41%)
Mar 22, 2022	19.35	19.38	19.26	19.36	28,703	+0.09(+0.46%)
Mar 21, 2022	19.32	19.36	19.19	19.27	56,489	-0.00(-0.01%)
Mar 18, 2022	19.22	19.32	19.19	19.28	20,163	+0.03(+0.14%)
Mar 17, 2022	19.12	19.27	19.12	19.25	47,271	+0.13(+0.70%)
Mar 16, 2022	18.96	19.16	18.95	19.11	48,875	+0.24(+1.27%)
Mar 15, 2022	18.69	18.97	18.69	18.87	48,630	+0.17(+0.90%)
Mar 14, 2022	18.86	18.87	18.67	18.71	76,436	-0.17(-0.92%)
Mar 11, 2022	18.98	18.98	18.87	18.88	126,373	-0.07(-0.37%)
Mar 10, 2022	18.96	19.02	18.92	18.95	69,603	-0.08(-0.45%)
Mar 09, 2022	18.97	19.04	18.95	19.03	60,927	+0.16(+0.85%)
Mar 08, 2022	18.98	18.98	18.81	18.87	120,437	+0.05(+0.28%)
Mar 07, 2022	18.95	18.96	18.78	18.82	91,812	-0.12(-0.61%)
Mar 04, 2022	19.07	19.10	18.94	18.94	91,843	-0.19(-0.97%)
Mar 03, 2022	19.25	19.28	19.08	19.12	126,585	-0.04(-0.23%)
Mar 02, 2022	19.10	19.22	19.02	19.17	131,392	+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.