Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.74	20.92	20.48	20.48	7,760	-0.31(-1.49%)
May 27, 2022	20.93	21.22	20.78	20.79	18,491	-0.13(-0.62%)
May 26, 2022	20.72	21.32	20.72	20.92	15,717	+0.15(+0.72%)
May 25, 2022	20.76	21.12	20.76	20.77	12,044	-0.03(-0.14%)
May 24, 2022	20.24	20.99	20.24	20.80	15,956	+0.02(+0.10%)
May 23, 2022	20.07	21.06	20.07	20.78	29,497	+0.78(+3.88%)
May 20, 2022	20.57	20.63	19.92	20.00	12,761	-0.28(-1.38%)
May 19, 2022	20.07	20.77	20.07	20.28	17,086	+0.19(+0.94%)
May 18, 2022	20.63	20.63	20.06	20.09	14,703	-0.69(-3.31%)
May 17, 2022	20.57	21.00	20.50	20.78	8,541	+0.57(+2.81%)
May 16, 2022	20.47	20.72	20.02	20.21	15,473	-0.36(-1.74%)
May 13, 2022	20.47	20.75	20.36	20.57	12,221	+0.27(+1.33%)
May 12, 2022	20.36	20.71	20.02	20.30	20,530	-0.10(-0.49%)
May 11, 2022	20.59	20.75	20.32	20.40	17,567	-0.07(-0.34%)
May 10, 2022	21.06	21.35	20.32	20.47	18,034	-0.40(-1.91%)
May 09, 2022	20.74	20.99	20.65	20.87	14,506	+0.10(+0.48%)
May 06, 2022	20.85	21.43	20.54	20.77	24,045	+0.09(+0.43%)
May 05, 2022	20.45	21.02	19.81	20.68	102,751	+0.07(+0.34%)
May 04, 2022	19.77	20.62	19.77	20.61	14,221	+0.60(+2.99%)
May 03, 2022	19.66	20.12	19.61	20.01	9,819	+0.15(+0.75%)
May 02, 2022	19.82	20.31	19.44	19.86	31,246	-0.03(-0.15%)
Apr 29, 2022	20.23	20.65	19.78	19.89	16,655	-0.40(-1.96%)
Apr 28, 2022	20.16	20.67	19.99	20.29	16,014	+0.51(+2.57%)
Apr 27, 2022	19.99	20.24	19.78	19.78	26,799	-0.33(-1.63%)
Apr 26, 2022	20.66	20.88	20.02	20.11	19,150	-0.62(-2.98%)
Apr 25, 2022	20.28	20.80	20.28	20.73	19,436	+0.37(+1.81%)
Apr 22, 2022	20.14	20.82	20.14	20.36	26,762	-0.01(-0.05%)
Apr 21, 2022	21.05	21.30	20.35	20.37	17,179	-0.64(-3.03%)
Apr 20, 2022	21.12	21.44	20.83	21.01	69,622	+0.15(+0.72%)
Apr 19, 2022	20.10	21.15	20.10	20.86	39,274	+0.58(+2.85%)
Apr 18, 2022	20.78	20.83	20.13	20.28	23,740	-0.29(-1.40%)
Apr 14, 2022	20.92	21.08	20.44	20.57	27,892	-0.19(-0.91%)
Apr 13, 2022	20.65	21.28	20.61	20.76	32,247	+0.29(+1.41%)
Apr 12, 2022	21.04	21.72	20.42	20.47	25,806	-0.22(-1.06%)
Apr 11, 2022	21.26	21.48	20.64	20.69	27,216	-0.36(-1.70%)
Apr 08, 2022	22.20	22.32	21.05	21.05	10,508	-1.32(-5.92%)
Apr 07, 2022	21.65	22.37	21.18	22.37	21,470	+0.86(+3.98%)
Apr 06, 2022	21.79	22.05	21.32	21.52	16,167	-0.29(-1.32%)
Apr 05, 2022	22.56	22.56	21.76	21.80	11,644	-0.57(-2.54%)
Apr 04, 2022	22.15	22.65	21.98	22.37	17,904	+0.39(+1.77%)
Apr 01, 2022	21.81	22.37	21.80	21.98	17,904	-0.04(-0.18%)
Mar 31, 2022	22.10	22.14	21.91	22.02	7,606	+0.01(+0.04%)
Mar 30, 2022	22.19	22.31	21.87	22.01	10,688	-0.10(-0.45%)
Mar 29, 2022	21.96	22.44	21.96	22.11	9,053	+0.46(+2.12%)
Mar 28, 2022	21.66	21.73	21.49	21.65	11,971	-0.26(-1.18%)
Mar 25, 2022	21.25	22.01	21.25	21.91	11,732	+0.09(+0.41%)
Mar 24, 2022	21.12	21.83	21.09	21.82	14,205	+0.48(+2.24%)
Mar 23, 2022	21.32	21.51	21.07	21.35	15,594	+0.28(+1.32%)
Mar 22, 2022	20.95	21.76	20.95	21.07	32,422	+0.17(+0.81%)
Mar 21, 2022	21.34	21.55	20.90	20.90	24,051	-0.67(-3.09%)
Mar 18, 2022	21.20	21.80	21.06	21.56	27,609	+0.50(+2.36%)
Mar 17, 2022	21.59	21.91	21.07	21.07	25,990	-0.52(-2.40%)
Mar 16, 2022	21.03	22.21	21.03	21.58	19,980	+0.47(+2.22%)
Mar 15, 2022	20.82	21.56	20.82	21.12	23,009	+0.18(+0.86%)
Mar 14, 2022	20.93	21.40	20.64	20.94	26,654	+0.39(+1.89%)
Mar 11, 2022	21.12	21.59	20.55	20.55	18,694	-0.25(-1.20%)
Mar 10, 2022	20.73	21.15	20.72	20.80	20,446	-0.29(-1.37%)
Mar 09, 2022	20.63	21.38	20.63	21.09	8,685	+0.57(+2.76%)
Mar 08, 2022	20.47	21.14	20.47	20.52	29,608	+0.06(+0.29%)
Mar 07, 2022	21.17	21.24	20.46	20.46	16,888	-0.71(-3.33%)
Mar 04, 2022	21.44	21.44	20.89	21.17	7,334	-0.66(-3.01%)
Mar 03, 2022	22.18	22.20	21.74	21.82	8,144	-0.23(-1.04%)
Mar 02, 2022	21.00	22.17	21.00	22.05	11,085	+1.17(+5.62%)

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.