Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.73	18.73	18.67	18.72	69,985	-0.01(-0.07%)
May 27, 2022	18.80	18.83	18.73	18.73	17,206	+0.01(+0.05%)
May 26, 2022	18.68	18.73	18.68	18.72	5,567	+0.13(+0.70%)
May 25, 2022	18.47	18.59	18.47	18.59	4,655	+0.09(+0.46%)
May 24, 2022	18.52	18.52	18.46	18.50	45,823	+0.01(+0.07%)
May 23, 2022	18.41	18.50	18.41	18.49	7,002	+0.17(+0.91%)
May 20, 2022	18.33	18.37	18.25	18.32	22,944	-0.05(-0.27%)
May 19, 2022	18.23	18.43	18.23	18.37	15,838	+0.18(+1.01%)
May 18, 2022	18.34	18.36	18.18	18.19	6,979	-0.27(-1.47%)
May 17, 2022	18.39	18.47	18.38	18.46	13,937	+0.17(+0.94%)
May 16, 2022	18.29	18.33	18.27	18.29	6,559	-0.03(-0.15%)
May 13, 2022	18.27	18.36	18.27	18.32	6,796	+0.13(+0.70%)
May 12, 2022	18.23	18.36	18.16	18.19	11,019	-0.16(-0.89%)
May 11, 2022	18.44	18.46	18.34	18.35	14,925	-0.01(-0.05%)
May 10, 2022	18.37	18.40	18.31	18.36	14,443	+0.05(+0.28%)
May 09, 2022	18.32	18.39	18.25	18.31	25,400	-0.12(-0.65%)
May 06, 2022	18.46	18.52	18.42	18.43	5,030	-0.10(-0.55%)
May 05, 2022	18.71	18.71	18.44	18.53	116,646	-0.31(-1.67%)
May 04, 2022	18.63	18.86	18.58	18.84	9,021	+0.18(+0.95%)
May 03, 2022	18.66	18.70	18.61	18.67	17,881	+0.07(+0.39%)
May 02, 2022	18.67	18.67	18.53	18.59	9,792	-0.10(-0.51%)
Apr 29, 2022	18.77	18.80	18.68	18.69	7,202	+0.04(+0.22%)
Apr 28, 2022	18.70	18.79	18.65	18.65	30,535	-0.12(-0.62%)
Apr 27, 2022	18.74	18.86	18.68	18.77	19,109	-0.09(-0.48%)
Apr 26, 2022	18.97	18.97	18.85	18.86	36,556	-0.15(-0.80%)
Apr 25, 2022	19.03	19.08	18.94	19.01	42,672	-0.09(-0.46%)
Apr 22, 2022	19.17	19.21	19.06	19.10	7,983	-0.14(-0.72%)
Apr 21, 2022	19.29	19.32	19.13	19.24	8,801	-0.02(-0.09%)
Apr 20, 2022	19.25	19.30	19.24	19.25	267,372	+0.04(+0.21%)
Apr 19, 2022	19.20	19.24	19.16	19.21	14,269	-0.04(-0.23%)
Apr 18, 2022	19.31	19.32	19.20	19.26	17,788	-0.05(-0.25%)
Apr 14, 2022	19.32	19.35	19.31	19.31	2,067	-0.03(-0.14%)
Apr 13, 2022	19.27	19.41	19.27	19.33	8,315	+0.03(+0.15%)
Apr 12, 2022	19.40	19.40	19.30	19.30	5,136	-0.05(-0.28%)
Apr 11, 2022	19.40	19.43	19.34	19.36	6,282	-0.10(-0.52%)
Apr 08, 2022	19.48	19.53	19.42	19.46	69,033	-0.09(-0.48%)
Apr 07, 2022	19.61	19.64	19.48	19.55	10,435	-0.05(-0.28%)
Apr 06, 2022	19.58	19.66	19.54	19.61	6,925	-0.04(-0.18%)
Apr 05, 2022	19.76	19.81	19.64	19.64	10,688	-0.11(-0.54%)
Apr 04, 2022	19.81	19.81	19.70	19.75	23,483	+0.03(+0.16%)
Apr 01, 2022	19.66	19.75	19.66	19.72	78,337	-0.05(-0.25%)
Mar 31, 2022	19.74	19.80	19.74	19.77	11,372	+0.00(+0.00%)
Mar 30, 2022	19.74	19.81	19.71	19.77	17,384	+0.07(+0.37%)
Mar 29, 2022	19.68	19.78	19.66	19.69	13,864	+0.25(+1.27%)
Mar 28, 2022	19.38	19.48	19.38	19.45	14,991	+0.02(+0.09%)
Mar 25, 2022	19.49	19.51	19.38	19.43	18,052	-0.04(-0.23%)
Mar 24, 2022	19.47	19.52	19.39	19.47	34,277	+0.05(+0.25%)
Mar 23, 2022	19.43	19.50	19.40	19.43	10,994	-0.03(-0.18%)
Mar 22, 2022	19.43	19.48	19.41	19.46	16,765	+0.03(+0.16%)
Mar 21, 2022	19.52	19.52	19.42	19.43	21,016	-0.06(-0.32%)
Mar 18, 2022	19.44	19.53	19.43	19.49	15,470	-0.05(-0.27%)
Mar 17, 2022	19.39	19.55	19.39	19.55	12,051	+0.18(+0.91%)
Mar 16, 2022	19.13	19.38	19.13	19.37	17,018	+0.31(+1.62%)
Mar 15, 2022	19.07	19.12	19.04	19.06	12,756	-0.05(-0.28%)
Mar 14, 2022	19.13	19.17	19.08	19.11	5,451	-0.02(-0.09%)
Mar 11, 2022	19.30	19.30	19.10	19.13	7,335	-0.17(-0.88%)
Mar 10, 2022	19.27	19.35	19.26	19.30	2,775	-0.17(-0.87%)
Mar 09, 2022	19.38	19.50	19.35	19.47	12,614	+0.26(+1.34%)
Mar 08, 2022	19.19	19.29	19.08	19.21	319,898	+0.10(+0.53%)
Mar 07, 2022	19.31	19.35	19.05	19.11	6,369	-0.20(-1.04%)
Mar 04, 2022	19.47	19.47	19.28	19.31	12,397	-0.35(-1.80%)
Mar 03, 2022	19.74	19.74	19.63	19.67	3,515	-0.14(-0.72%)
Mar 02, 2022	19.80	19.89	19.69	19.81	11,189	+0.01(+0.05%)

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.