Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.73	18.73	18.66	18.71	69,991	-0.01(-0.07%)
May 27, 2022	18.80	18.83	18.73	18.73	17,207	+0.01(+0.05%)
May 26, 2022	18.68	18.73	18.67	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	18.45	18.50	45,826	+0.01(+0.07%)
May 23, 2022	18.40	18.50	18.40	18.49	7,002	+0.17(+0.91%)
May 20, 2022	18.33	18.37	18.25	18.32	22,946	-0.05(-0.27%)
May 19, 2022	18.22	18.43	18.22	18.37	15,839	+0.18(+1.01%)
May 18, 2022	18.34	18.36	18.18	18.19	6,980	-0.27(-1.47%)
May 17, 2022	18.39	18.47	18.38	18.46	13,938	+0.17(+0.94%)
May 16, 2022	18.29	18.33	18.27	18.29	6,560	-0.03(-0.15%)
May 13, 2022	18.27	18.35	18.27	18.32	6,796	+0.13(+0.70%)
May 12, 2022	18.23	18.36	18.16	18.19	11,020	-0.16(-0.89%)
May 11, 2022	18.44	18.46	18.34	18.35	14,926	-0.01(-0.05%)
May 10, 2022	18.37	18.40	18.31	18.36	14,444	+0.05(+0.28%)
May 09, 2022	18.32	18.39	18.25	18.31	25,402	-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	116,656	-0.31(-1.67%)
May 04, 2022	18.63	18.85	18.57	18.84	9,022	+0.18(+0.95%)
May 03, 2022	18.66	18.70	18.61	18.66	17,882	+0.07(+0.39%)
May 02, 2022	18.66	18.66	18.53	18.59	9,793	-0.10(-0.51%)
Apr 29, 2022	18.76	18.80	18.67	18.69	7,202	+0.04(+0.22%)
Apr 28, 2022	18.70	18.79	18.65	18.65	30,537	-0.12(-0.62%)
Apr 27, 2022	18.74	18.85	18.67	18.76	19,110	-0.09(-0.48%)
Apr 26, 2022	18.97	18.97	18.84	18.85	36,559	-0.15(-0.80%)
Apr 25, 2022	19.02	19.08	18.93	19.01	42,675	-0.09(-0.46%)
Apr 22, 2022	19.17	19.21	19.05	19.09	7,984	-0.14(-0.72%)
Apr 21, 2022	19.29	19.32	19.13	19.23	8,802	-0.02(-0.09%)
Apr 20, 2022	19.25	19.30	19.24	19.25	267,394	+0.04(+0.21%)
Apr 19, 2022	19.20	19.24	19.16	19.21	14,270	-0.04(-0.23%)
Apr 18, 2022	19.31	19.31	19.20	19.26	17,789	-0.05(-0.25%)
Apr 14, 2022	19.31	19.35	19.31	19.31	2,067	-0.03(-0.14%)
Apr 13, 2022	19.27	19.40	19.27	19.33	8,315	+0.03(+0.15%)
Apr 12, 2022	19.40	19.40	19.30	19.30	5,137	-0.05(-0.28%)
Apr 11, 2022	19.39	19.43	19.34	19.36	6,283	-0.10(-0.52%)
Apr 08, 2022	19.48	19.53	19.42	19.46	69,039	-0.09(-0.48%)
Apr 07, 2022	19.61	19.64	19.48	19.55	10,436	-0.05(-0.28%)
Apr 06, 2022	19.57	19.66	19.54	19.61	6,926	-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	23,485	+0.03(+0.16%)
Apr 01, 2022	19.66	19.75	19.66	19.72	78,343	-0.05(-0.25%)
Mar 31, 2022	19.74	19.79	19.74	19.77	11,373	+0.00(+0.00%)
Mar 30, 2022	19.74	19.81	19.71	19.77	17,385	+0.07(+0.37%)
Mar 29, 2022	19.68	19.78	19.66	19.69	13,865	+0.25(+1.27%)
Mar 28, 2022	19.38	19.48	19.38	19.45	14,993	+0.02(+0.09%)
Mar 25, 2022	19.49	19.51	19.38	19.43	18,053	-0.04(-0.23%)
Mar 24, 2022	19.46	19.52	19.39	19.47	34,279	+0.05(+0.25%)
Mar 23, 2022	19.43	19.50	19.40	19.42	10,995	-0.03(-0.18%)
Mar 22, 2022	19.43	19.48	19.41	19.46	16,766	+0.03(+0.16%)
Mar 21, 2022	19.52	19.52	19.42	19.43	21,017	-0.06(-0.32%)
Mar 18, 2022	19.44	19.53	19.43	19.49	15,471	-0.05(-0.27%)
Mar 17, 2022	19.39	19.54	19.39	19.54	12,052	+0.18(+0.91%)
Mar 16, 2022	19.12	19.37	19.12	19.37	17,020	+0.31(+1.62%)
Mar 15, 2022	19.07	19.12	19.04	19.06	12,757	-0.05(-0.28%)
Mar 14, 2022	19.12	19.17	19.08	19.11	5,451	-0.02(-0.09%)
Mar 11, 2022	19.29	19.29	19.10	19.13	7,336	-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	12,615	+0.26(+1.34%)
Mar 08, 2022	19.19	19.29	19.08	19.21	319,924	+0.10(+0.53%)
Mar 07, 2022	19.31	19.35	19.04	19.11	6,369	-0.20(-1.04%)
Mar 04, 2022	19.46	19.46	19.28	19.31	12,398	-0.35(-1.80%)
Mar 03, 2022	19.74	19.74	19.62	19.66	3,515	-0.14(-0.72%)
Mar 02, 2022	19.80	19.89	19.69	19.81	11,190	+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.