Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.32	20.32	20.26	20.31	96,374	-0.12(-0.59%)
May 27, 2022	20.43	20.46	20.39	20.43	35,108	+0.06(+0.27%)
May 26, 2022	20.40	20.43	20.33	20.37	337,993	-0.01(-0.07%)
May 25, 2022	20.36	20.39	20.32	20.39	34,070	+0.09(+0.43%)
May 24, 2022	20.25	20.31	20.25	20.30	28,551	+0.19(+0.94%)
May 23, 2022	20.18	20.18	20.11	20.11	22,432	-0.10(-0.48%)
May 20, 2022	20.16	20.21	20.16	20.21	38,628	+0.08(+0.41%)
May 19, 2022	20.18	20.30	20.12	20.12	281,749	+0.07(+0.37%)
May 18, 2022	20.00	20.07	20.00	20.05	44,818	+0.06(+0.28%)
May 17, 2022	20.03	20.04	20.00	20.00	26,653	-0.12(-0.62%)
May 16, 2022	20.14	20.14	20.12	20.12	26,758	-0.01(-0.07%)
May 13, 2022	20.09	20.14	20.03	20.13	47,783	+0.01(+0.05%)
May 12, 2022	20.12	20.18	20.12	20.12	30,243	+0.02(+0.11%)
May 11, 2022	19.98	20.11	19.98	20.10	29,750	+0.09(+0.44%)
May 10, 2022	20.06	20.08	19.97	20.01	56,967	+0.06(+0.28%)
May 09, 2022	19.88	19.96	19.87	19.96	24,092	+0.07(+0.35%)
May 06, 2022	19.92	19.94	19.88	19.89	35,623	-0.09(-0.44%)
May 05, 2022	20.06	20.06	19.89	19.98	41,893	-0.21(-1.05%)
May 04, 2022	20.03	20.19	20.00	20.19	72,749	+0.16(+0.81%)
May 03, 2022	20.11	20.11	20.03	20.03	37,890	+0.05(+0.23%)
May 02, 2022	20.06	20.06	19.97	19.98	25,044	-0.13(-0.67%)
Apr 29, 2022	20.14	20.21	20.12	20.12	28,603	-0.13(-0.64%)
Apr 28, 2022	20.24	20.24	20.18	20.24	31,083	-0.01(-0.04%)
Apr 27, 2022	20.33	20.34	20.24	20.25	548,844	-0.08(-0.42%)
Apr 26, 2022	20.39	20.39	20.31	20.34	51,135	+0.03(+0.16%)
Apr 25, 2022	20.29	20.34	20.28	20.30	23,101	+0.16(+0.78%)
Apr 22, 2022	20.13	20.21	20.13	20.15	24,039	-0.02(-0.11%)
Apr 21, 2022	20.28	20.28	20.16	20.17	59,397	-0.15(-0.73%)
Apr 20, 2022	20.28	20.34	20.28	20.32	39,342	+0.12(+0.57%)
Apr 19, 2022	20.25	20.29	20.20	20.20	41,396	-0.14(-0.70%)
Apr 18, 2022	20.42	20.43	20.34	20.35	26,379	-0.07(-0.36%)
Apr 14, 2022	20.48	20.48	20.41	20.42	19,329	-0.17(-0.84%)
Apr 13, 2022	20.61	20.64	20.59	20.59	52,755	+0.03(+0.17%)
Apr 12, 2022	20.59	20.61	20.55	20.56	32,123	+0.06(+0.29%)
Apr 11, 2022	20.54	20.55	20.48	20.50	26,633	-0.11(-0.51%)
Apr 08, 2022	20.64	20.68	20.59	20.60	24,301	-0.11(-0.51%)
Apr 07, 2022	20.74	20.77	20.70	20.71	26,312	-0.04(-0.18%)
Apr 06, 2022	20.71	20.78	20.71	20.75	79,203	-0.11(-0.51%)
Apr 05, 2022	20.99	21.00	20.83	20.85	436,359	-0.22(-1.05%)
Apr 04, 2022	21.04	21.07	21.01	21.07	63,986	+0.02(+0.09%)
Apr 01, 2022	20.93	21.09	20.93	21.05	39,942	-0.02(-0.10%)
Mar 31, 2022	21.09	21.10	21.07	21.07	55,834	+0.02(+0.08%)
Mar 30, 2022	21.01	21.06	21.01	21.06	41,777	+0.07(+0.35%)
Mar 29, 2022	20.98	21.00	20.93	20.98	44,328	+0.10(+0.48%)
Mar 28, 2022	20.84	20.88	20.84	20.88	24,985	+0.08(+0.38%)
Mar 25, 2022	20.87	20.87	20.80	20.80	29,578	-0.19(-0.90%)
Mar 24, 2022	20.95	21.00	20.94	20.99	35,482	-0.03(-0.13%)
Mar 23, 2022	20.98	21.02	20.96	21.02	31,607	+0.08(+0.39%)
Mar 22, 2022	20.96	20.96	20.93	20.94	40,220	-0.08(-0.39%)
Mar 21, 2022	21.13	21.16	21.01	21.02	35,909	-0.20(-0.93%)
Mar 18, 2022	21.18	21.24	21.18	21.22	39,932	+0.05(+0.24%)
Mar 17, 2022	21.16	21.20	21.14	21.17	36,852	+0.06(+0.30%)
Mar 16, 2022	21.11	21.11	20.96	21.10	21,936	+0.04(+0.17%)
Mar 15, 2022	21.14	21.14	21.04	21.07	30,187	+0.02(+0.09%)
Mar 14, 2022	21.14	21.14	21.04	21.05	96,193	-0.19(-0.91%)
Mar 11, 2022	21.25	21.26	21.23	21.24	54,067	-0.02(-0.09%)
Mar 10, 2022	21.25	21.27	21.22	21.26	32,419	-0.11(-0.53%)
Mar 09, 2022	21.39	21.41	21.37	21.37	31,623	-0.02(-0.11%)
Mar 08, 2022	21.41	21.43	21.40	21.40	184,711	-0.09(-0.43%)
Mar 07, 2022	21.54	21.59	21.49	21.49	44,771	-0.17(-0.76%)
Mar 04, 2022	21.68	21.69	21.64	21.65	25,951	+0.07(+0.34%)
Mar 03, 2022	21.55	21.58	21.54	21.58	24,257	+0.06(+0.28%)
Mar 02, 2022	21.67	21.67	21.52	21.52	46,169	-0.28(-1.28%)

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.