Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.49	20.68	20.19	20.30	180,979	-0.09(-0.46%)
May 27, 2022	20.30	20.43	20.30	20.40	66,420	+0.20(+0.97%)
May 26, 2022	19.98	20.28	19.98	20.20	115,302	+0.16(+0.78%)
May 25, 2022	19.90	20.05	19.88	20.05	68,195	+0.09(+0.43%)
May 24, 2022	20.06	20.08	19.92	19.96	92,988	-0.07(-0.35%)
May 23, 2022	20.04	20.10	19.96	20.03	99,277	+0.04(+0.20%)
May 20, 2022	20.00	20.04	19.83	19.99	152,303	+0.01(+0.04%)
May 19, 2022	19.65	20.03	19.63	19.98	114,425	+0.27(+1.39%)
May 18, 2022	20.08	20.08	19.63	19.71	74,483	-0.35(-1.76%)
May 17, 2022	20.22	20.27	20.05	20.06	125,173	-0.07(-0.35%)
May 16, 2022	19.86	20.16	19.86	20.13	93,611	+0.39(+1.99%)
May 13, 2022	19.70	19.81	19.55	19.74	128,127	+0.17(+0.88%)
May 12, 2022	19.45	19.61	19.29	19.57	87,174	+0.01(+0.04%)
May 11, 2022	19.50	19.71	19.50	19.56	59,439	+0.41(+2.13%)
May 10, 2022	19.36	19.39	19.15	19.15	116,765	-0.09(-0.49%)
May 09, 2022	19.73	19.73	19.21	19.25	150,753	-0.88(-4.36%)
May 06, 2022	20.35	20.35	19.99	20.12	174,899	-0.11(-0.54%)
May 05, 2022	20.51	20.51	20.11	20.23	123,351	-0.13(-0.62%)
May 04, 2022	20.16	20.38	20.04	20.36	123,841	+0.53(+2.69%)
May 03, 2022	20.04	20.13	19.82	19.83	278,861	-0.27(-1.33%)
May 02, 2022	19.92	20.12	19.66	20.09	403,665	+0.03(+0.16%)
Apr 29, 2022	20.33	20.38	20.01	20.06	82,229	-0.13(-0.66%)
Apr 28, 2022	20.08	20.30	20.05	20.19	328,128	+0.01(+0.04%)
Apr 27, 2022	20.05	20.21	20.05	20.19	229,822	+0.15(+0.74%)
Apr 26, 2022	20.01	20.15	19.82	20.04	139,856	+0.16(+0.79%)
Apr 25, 2022	19.60	19.97	19.54	19.88	160,986	-0.33(-1.61%)
Apr 22, 2022	20.43	20.43	20.16	20.21	143,620	-0.36(-1.77%)
Apr 21, 2022	20.66	20.69	20.45	20.57	169,881	-0.01(-0.04%)
Apr 20, 2022	20.61	20.64	20.39	20.58	296,115	-0.03(-0.15%)
Apr 19, 2022	20.75	20.75	20.54	20.61	191,226	-0.45(-2.12%)
Apr 18, 2022	20.97	21.17	20.91	21.06	153,868	+0.30(+1.44%)
Apr 14, 2022	20.56	20.81	20.49	20.76	138,958	+0.08(+0.38%)
Apr 13, 2022	20.48	20.71	20.35	20.68	65,707	+0.33(+1.62%)
Apr 12, 2022	20.34	20.40	20.20	20.35	164,055	+0.42(+2.12%)
Apr 11, 2022	19.99	19.99	19.80	19.93	170,393	-0.20(-0.97%)
Apr 08, 2022	19.94	20.15	19.91	20.12	137,462	+0.21(+1.06%)
Apr 07, 2022	19.87	19.94	19.67	19.91	152,345	+0.06(+0.32%)
Apr 06, 2022	20.14	20.28	19.80	19.85	375,315	-0.28(-1.40%)
Apr 05, 2022	20.34	20.46	20.08	20.13	149,205	-0.02(-0.08%)
Apr 04, 2022	20.25	20.30	20.08	20.15	68,378	+0.17(+0.86%)
Apr 01, 2022	19.79	20.05	19.79	19.98	125,446	+0.17(+0.87%)
Mar 31, 2022	20.27	20.27	19.80	19.80	60,467	-0.42(-2.06%)
Mar 30, 2022	20.19	20.39	20.19	20.22	41,626	+0.24(+1.21%)
Mar 29, 2022	19.61	20.04	19.23	19.98	247,542	-0.06(-0.30%)
Mar 28, 2022	20.36	20.38	19.95	20.04	150,072	-0.71(-3.40%)
Mar 25, 2022	20.74	20.85	20.58	20.74	78,772	+0.00(+0.00%)
Mar 24, 2022	20.93	20.98	20.74	20.74	312,198	-0.05(-0.23%)
Mar 23, 2022	20.66	20.84	20.63	20.79	146,065	+0.59(+2.91%)
Mar 22, 2022	20.35	20.35	20.05	20.20	134,327	-0.13(-0.62%)
Mar 21, 2022	19.94	20.45	19.94	20.33	350,662	+0.66(+3.35%)
Mar 18, 2022	19.50	19.68	19.47	19.67	239,573	+0.13(+0.68%)
Mar 17, 2022	19.44	19.62	19.37	19.54	205,843	+0.55(+2.89%)
Mar 16, 2022	19.43	19.47	18.84	18.99	90,445	-0.14(-0.74%)
Mar 15, 2022	18.96	19.19	18.84	19.13	221,723	-0.38(-1.97%)
Mar 14, 2022	19.94	19.96	19.30	19.51	283,539	-0.87(-4.27%)
Mar 11, 2022	19.85	20.38	19.82	20.38	351,725	+0.69(+3.50%)
Mar 10, 2022	21.03	21.03	19.62	19.69	706,893	-0.24(-1.22%)
Mar 09, 2022	20.90	20.96	19.83	19.94	423,215	-2.12(-9.63%)
Mar 08, 2022	21.77	22.42	21.25	22.06	1,191,005	+0.60(+2.78%)
Mar 07, 2022	21.34	21.55	20.85	21.46	578,823	+1.00(+4.86%)
Mar 04, 2022	20.85	20.94	20.12	20.47	333,852	+0.49(+2.43%)
Mar 03, 2022	19.79	20.12	19.79	19.98	251,671	+0.26(+1.31%)
Mar 02, 2022	19.64	19.77	19.39	19.72	427,098	+0.46(+2.40%)

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.