Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.98	21.10	20.38	21.10	31,850	+0.06(+0.31%)
May 27, 2022	20.61	21.04	20.61	21.04	10,663	+0.57(+2.76%)
May 26, 2022	20.36	20.69	20.32	20.47	17,719	+0.20(+0.99%)
May 25, 2022	19.95	20.53	19.95	20.27	15,236	+0.35(+1.76%)
May 24, 2022	19.85	19.94	19.70	19.92	416,380	+0.07(+0.35%)
May 23, 2022	19.76	20.07	19.76	19.85	37,239	+0.10(+0.51%)
May 20, 2022	19.85	19.93	19.71	19.75	32,667	-0.08(-0.40%)
May 19, 2022	19.39	19.84	19.31	19.83	43,487	+0.56(+2.91%)
May 18, 2022	19.34	19.50	18.94	19.27	71,083	-0.09(-0.46%)
May 17, 2022	19.30	19.58	19.23	19.36	64,558	+0.17(+0.89%)
May 16, 2022	19.01	19.31	18.70	19.19	29,992	+0.21(+1.11%)
May 13, 2022	19.09	19.09	18.73	18.98	15,270	+0.08(+0.42%)
May 12, 2022	18.86	19.03	18.59	18.90	8,137	+0.08(+0.43%)
May 11, 2022	18.60	19.05	18.60	18.82	27,339	+0.13(+0.70%)
May 10, 2022	18.89	19.00	18.59	18.69	34,019	+0.03(+0.15%)
May 09, 2022	18.74	18.74	18.54	18.66	19,752	-0.14(-0.74%)
May 06, 2022	18.96	18.98	18.44	18.80	36,950	-0.28(-1.47%)
May 05, 2022	19.26	19.44	18.75	19.08	23,899	-0.41(-2.10%)
May 04, 2022	19.15	19.49	19.05	19.49	53,172	+0.49(+2.58%)
May 03, 2022	19.24	19.72	19.00	19.00	25,116	-0.12(-0.63%)
May 02, 2022	19.62	19.83	19.02	19.12	20,410	-0.58(-2.94%)
Apr 29, 2022	19.68	19.95	19.36	19.70	36,090	-0.10(-0.51%)
Apr 28, 2022	19.45	19.80	19.29	19.80	23,267	+0.42(+2.17%)
Apr 27, 2022	19.70	19.82	19.34	19.38	23,322	-0.26(-1.32%)
Apr 26, 2022	19.84	19.95	19.60	19.64	87,026	-0.19(-0.96%)
Apr 25, 2022	19.67	19.87	19.67	19.83	14,546	+0.09(+0.46%)
Apr 22, 2022	20.14	20.17	19.65	19.74	28,291	-0.26(-1.30%)
Apr 21, 2022	20.49	20.49	19.93	20.00	46,502	-0.41(-2.01%)
Apr 20, 2022	20.66	20.70	20.37	20.41	117,720	-0.17(-0.83%)
Apr 19, 2022	20.83	20.83	20.51	20.58	26,301	-0.25(-1.20%)
Apr 18, 2022	20.92	20.92	20.77	20.83	8,150	-0.18(-0.86%)
Apr 14, 2022	20.95	21.05	20.64	21.01	35,553	+0.06(+0.29%)
Apr 13, 2022	20.82	20.95	20.63	20.95	48,854	+0.22(+1.05%)
Apr 12, 2022	20.93	21.00	20.72	20.73	6,941	-0.12(-0.56%)
Apr 11, 2022	21.35	21.40	20.85	20.85	17,417	-0.55(-2.57%)
Apr 08, 2022	21.48	21.51	21.30	21.40	24,527	-0.06(-0.28%)
Apr 07, 2022	21.30	21.61	21.18	21.46	26,995	+0.20(+0.94%)
Apr 06, 2022	21.40	21.41	21.16	21.26	28,889	-0.25(-1.16%)
Apr 05, 2022	21.92	21.92	21.51	21.51	25,120	-0.41(-1.87%)
Apr 04, 2022	22.01	22.11	21.73	21.92	40,680	-0.09(-0.41%)
Apr 01, 2022	22.02	22.05	21.80	22.01	41,831	+0.05(+0.23%)
Mar 31, 2022	21.82	22.03	21.82	21.96	16,240	+0.15(+0.69%)
Mar 30, 2022	21.81	21.93	21.74	21.81	15,369	+0.08(+0.37%)
Mar 29, 2022	21.60	21.80	21.51	21.73	20,914	+0.28(+1.31%)
Mar 28, 2022	21.32	21.49	21.20	21.45	18,465	-0.06(-0.28%)
Mar 25, 2022	21.78	21.78	21.34	21.51	34,965	-0.24(-1.10%)
Mar 24, 2022	21.75	21.84	21.66	21.75	20,587	+0.03(+0.14%)
Mar 23, 2022	21.74	21.87	21.66	21.72	21,710	+0.06(+0.28%)
Mar 22, 2022	21.77	21.85	21.55	21.66	22,178	-0.13(-0.60%)
Mar 21, 2022	21.89	22.16	21.76	21.79	55,466	-0.10(-0.46%)
Mar 18, 2022	21.80	22.05	21.80	21.89	25,432	+0.12(+0.55%)
Mar 17, 2022	21.64	21.91	21.62	21.77	30,695	+0.27(+1.26%)
Mar 16, 2022	21.38	21.61	21.38	21.50	28,303	+0.17(+0.80%)
Mar 15, 2022	21.26	21.40	21.25	21.33	26,978	+0.08(+0.38%)
Mar 14, 2022	21.66	21.66	21.12	21.25	38,693	-0.41(-1.89%)
Mar 11, 2022	21.92	21.92	21.63	21.66	18,837	-0.16(-0.73%)
Mar 10, 2022	21.99	21.99	21.67	21.82	24,938	-0.11(-0.50%)
Mar 09, 2022	22.05	22.21	21.79	21.93	27,003	+0.05(+0.23%)
Mar 08, 2022	22.22	22.22	21.80	21.88	57,797	-0.24(-1.08%)
Mar 07, 2022	22.36	22.48	22.07	22.12	28,309	-0.23(-1.03%)
Mar 04, 2022	22.73	22.83	22.34	22.35	30,508	-0.33(-1.46%)
Mar 03, 2022	22.82	22.82	22.64	22.68	13,851	-0.01(-0.04%)
Mar 02, 2022	22.76	22.80	22.69	22.69	10,450	+0.00(+0.00%)

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.