Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.60	21.68	21.60	21.64	3,832	+0.10(+0.45%)
May 27, 2022	21.62	21.62	21.54	21.54	2,499	-0.00(-0.00%)
May 26, 2022	21.52	21.54	21.51	21.54	5,934	+0.14(+0.64%)
May 25, 2022	21.31	21.41	21.31	21.41	119	+0.17(+0.79%)
May 24, 2022	21.10	21.28	21.10	21.24	9,351	-0.00(-0.02%)
May 23, 2022	21.24	21.24	21.24	21.24	152	+0.11(+0.54%)
May 20, 2022	21.15	21.15	21.00	21.13	5,200	+0.02(+0.12%)
May 19, 2022	21.13	21.13	21.05	21.10	859	+0.05(+0.24%)
May 18, 2022	21.21	21.21	21.05	21.05	196	-0.26(-1.23%)
May 17, 2022	21.26	21.32	21.26	21.32	543	+0.17(+0.82%)
May 16, 2022	21.17	21.20	21.14	21.14	2,242	-0.13(-0.62%)
May 13, 2022	21.33	21.34	21.22	21.27	7,948	+0.09(+0.43%)
May 12, 2022	21.19	21.19	21.18	21.18	117	-0.01(-0.07%)
May 11, 2022	21.34	21.35	21.20	21.20	802	-0.05(-0.23%)
May 10, 2022	21.30	21.30	21.15	21.25	1,614	+0.02(+0.12%)
May 09, 2022	21.37	21.37	21.22	21.22	311	-0.32(-1.49%)
May 06, 2022	21.59	21.59	21.52	21.55	5,641	-0.18(-0.82%)
May 05, 2022	21.82	21.82	21.62	21.72	1,467	-0.10(-0.46%)
May 04, 2022	21.64	21.82	21.63	21.82	1,209	+0.23(+1.06%)
May 03, 2022	21.59	21.60	21.59	21.59	750	+0.07(+0.33%)
May 02, 2022	21.51	21.52	21.52	21.52	149	-0.01(-0.05%)
Apr 29, 2022	21.64	21.64	21.53	21.53	423	-0.22(-1.02%)
Apr 28, 2022	21.72	21.75	21.72	21.75	126	+0.08(+0.36%)
Apr 27, 2022	21.68	21.68	21.68	21.68	54	+0.01(+0.03%)
Apr 26, 2022	21.74	21.74	21.67	21.67	356	-0.18(-0.82%)
Apr 25, 2022	21.57	21.91	21.57	21.85	6,173	+0.10(+0.45%)
Apr 22, 2022	22.00	22.00	21.66	21.75	4,186	-0.23(-1.05%)
Apr 21, 2022	21.98	21.98	21.98	21.98	77	-0.08(-0.36%)
Apr 20, 2022	22.07	22.07	22.06	22.06	421	+0.04(+0.19%)
Apr 19, 2022	22.04	22.05	22.01	22.02	3,701	+0.00(+0.01%)
Apr 18, 2022	22.05	22.05	22.02	22.02	817	+0.04(+0.16%)
Apr 14, 2022	22.03	22.03	21.98	21.98	183	-0.02(-0.08%)
Apr 13, 2022	21.95	22.00	21.95	22.00	318	+0.03(+0.14%)
Apr 12, 2022	22.09	22.09	21.93	21.97	11,369	-0.01(-0.07%)
Apr 11, 2022	22.05	22.06	21.97	21.98	4,652	-0.12(-0.53%)
Apr 08, 2022	22.16	22.16	22.10	22.10	669	-0.03(-0.13%)
Apr 07, 2022	22.14	22.23	22.13	22.13	2,912	-0.08(-0.36%)
Apr 06, 2022	22.21	22.24	22.20	22.21	125,459	+0.05(+0.21%)
Apr 05, 2022	22.29	22.29	22.16	22.16	261	-0.18(-0.80%)
Apr 04, 2022	22.21	22.34	22.21	22.34	997	+0.12(+0.56%)
Apr 01, 2022	22.19	22.21	22.19	22.21	1,210	+0.06(+0.28%)
Mar 31, 2022	22.14	22.19	22.10	22.15	15,361	-0.01(-0.05%)
Mar 30, 2022	22.07	22.25	22.07	22.16	16,945	-0.13(-0.59%)
Mar 29, 2022	22.26	22.32	22.25	22.29	9,864	+0.19(+0.87%)
Mar 28, 2022	22.09	22.11	22.09	22.10	389	+0.20(+0.89%)
Mar 25, 2022	21.89	21.95	21.89	21.91	1,530	+0.11(+0.50%)
Mar 24, 2022	21.77	21.80	21.75	21.80	740	+0.09(+0.42%)
Mar 23, 2022	21.73	21.73	21.71	21.71	155	-0.08(-0.37%)
Mar 22, 2022	21.79	21.79	21.79	21.79	269	+0.10(+0.45%)
Mar 21, 2022	21.69	21.69	21.69	21.69	0	-0.12(-0.54%)
Mar 18, 2022	21.84	21.84	21.81	21.81	420	-0.16(-0.74%)
Mar 17, 2022	22.01	22.02	21.97	21.97	4,831	+0.17(+0.80%)
Mar 16, 2022	21.72	21.80	21.58	21.80	894	+0.43(+2.02%)
Mar 15, 2022	21.31	21.37	21.31	21.37	8,753	+0.18(+0.84%)
Mar 14, 2022	21.22	21.22	21.18	21.19	376	+0.16(+0.77%)
Mar 11, 2022	21.18	21.18	21.03	21.03	562	-0.15(-0.72%)
Mar 10, 2022	21.14	21.21	21.10	21.18	1,253	+0.12(+0.57%)
Mar 09, 2022	21.08	21.12	21.06	21.06	1,187	+0.24(+1.16%)
Mar 08, 2022	20.99	20.99	20.78	20.81	1,187	+0.30(+1.48%)
Mar 07, 2022	20.58	20.59	20.51	20.51	1,417	-0.11(-0.54%)
Mar 04, 2022	20.77	20.77	20.62	20.62	302	-0.64(-3.01%)
Mar 03, 2022	21.31	21.31	21.24	21.26	444	-0.09(-0.42%)
Mar 02, 2022	21.21	21.41	21.21	21.35	5,420	+0.23(+1.10%)

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.