Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.90	19.90	19.73	19.73	795	+0.15(+0.77%)
May 27, 2022	19.52	19.58	19.52	19.58	238	+0.10(+0.50%)
May 26, 2022	19.48	19.48	19.48	19.48	20	+0.28(+1.44%)
May 25, 2022	19.05	19.24	19.02	19.20	22,174	+0.00(+0.01%)
May 24, 2022	19.31	19.31	19.10	19.20	19,420	-0.18(-0.94%)
May 23, 2022	19.38	19.38	19.38	19.38	13	+0.19(+1.01%)
May 20, 2022	19.02	19.19	18.99	19.19	10,085	+0.04(+0.20%)
May 19, 2022	19.04	19.15	19.04	19.15	381	+0.29(+1.55%)
May 18, 2022	18.83	18.86	18.81	18.86	4,471	-0.38(-1.96%)
May 17, 2022	19.19	19.25	19.14	19.24	1,733	+0.33(+1.77%)
May 16, 2022	18.90	18.90	18.90	18.90	1	-0.06(-0.31%)
May 13, 2022	18.93	18.96	18.93	18.96	5,429	+0.34(+1.80%)
May 12, 2022	18.58	18.71	18.58	18.62	421	-0.01(-0.06%)
May 11, 2022	18.84	18.84	18.63	18.63	6,886	-0.22(-1.17%)
May 10, 2022	18.88	18.94	18.85	18.85	5,079	+0.14(+0.76%)
May 09, 2022	18.80	18.87	18.71	18.71	26,305	-0.51(-2.64%)
May 06, 2022	19.21	19.22	19.21	19.22	419	-0.09(-0.45%)
May 05, 2022	19.32	19.32	19.31	19.31	2,078	-0.70(-3.51%)
May 04, 2022	19.54	20.01	19.54	20.01	6,473	+0.30(+1.51%)
May 03, 2022	19.62	19.71	19.62	19.71	1,254	+0.17(+0.87%)
May 02, 2022	19.67	19.67	19.46	19.54	489	-0.05(-0.28%)
Apr 29, 2022	19.76	19.76	19.60	19.60	10,337	-0.17(-0.88%)
Apr 28, 2022	19.75	19.77	19.75	19.77	4,148	+0.24(+1.24%)
Apr 27, 2022	19.50	19.53		19.53	5,144	+0.16(+0.83%)
Apr 26, 2022	19.51	19.51	19.37	19.37	282	-0.35(-1.79%)
Apr 25, 2022	19.72	19.72	19.72	19.72	3,855	-0.23(-1.13%)
Apr 22, 2022	20.09	20.09	19.92	19.95	33,752	-0.10(-0.52%)
Apr 21, 2022	20.05	20.05	20.05	20.05	3	-0.28(-1.36%)
Apr 20, 2022	20.34	20.35	20.33	20.33	455	-0.07(-0.34%)
Apr 19, 2022	20.33	20.40	20.33	20.40	2,869	-0.03(-0.17%)
Apr 18, 2022	20.46	20.46	20.41	20.43	3,758	-0.05(-0.26%)
Apr 14, 2022	20.57	20.57	20.48	20.48	186	-0.21(-1.01%)
Apr 13, 2022	20.68	20.76	20.68	20.69	3,227	+0.23(+1.12%)
Apr 12, 2022	20.46	20.46	20.46	20.46	97	-0.15(-0.72%)
Apr 11, 2022	20.61	20.61	20.61	20.61	1	-0.15(-0.71%)
Apr 08, 2022	20.84	20.91	20.76	20.76	5,281	+0.05(+0.23%)
Apr 07, 2022	20.68	20.75	20.68	20.71	524	-0.12(-0.57%)
Apr 06, 2022	20.81	20.83	20.76	20.83	6,339	-0.27(-1.29%)
Apr 05, 2022	20.99	21.10	20.96	21.10	56,468	-0.20(-0.96%)
Apr 04, 2022	21.25	21.35	21.25	21.31	4,137	+0.27(+1.27%)
Apr 01, 2022	21.06	21.06	20.99	21.04	1,928	+0.32(+1.53%)
Mar 31, 2022	20.98	20.98	20.72	20.72	1,211	-0.18(-0.87%)
Mar 30, 2022	20.94	21.07	20.90	20.90	3,500	-0.11(-0.54%)
Mar 29, 2022	21.02	21.02	20.87	21.02	3,186	+0.24(+1.16%)
Mar 28, 2022	20.72	20.78	20.68	20.78	16,648	+0.09(+0.43%)
Mar 25, 2022	20.62	20.70	20.61	20.69	11,806	-0.06(-0.31%)
Mar 24, 2022	20.59	20.78	20.59	20.75	26,229	+0.20(+0.99%)
Mar 23, 2022	20.49	20.70	20.49	20.55	7,141	-0.21(-1.02%)
Mar 22, 2022	20.70	20.76	20.68	20.76	2,224	+0.23(+1.10%)
Mar 21, 2022	20.44	20.54	20.42	20.54	26,824	-0.26(-1.24%)
Mar 18, 2022	20.49	20.79	20.49	20.79	226,702	+0.19(+0.93%)
Mar 17, 2022	20.42	20.60	20.29	20.60	2,827	-0.06(-0.30%)
Mar 16, 2022	20.17	20.66	20.17	20.66	766	+0.96(+4.89%)
Mar 15, 2022	19.55	19.70	19.55	19.70	22,048	+0.13(+0.68%)
Mar 14, 2022	19.74	19.74	19.57	19.57	1,440	-0.22(-1.13%)
Mar 11, 2022	19.85	19.85	19.76	19.79	827	-0.25(-1.25%)
Mar 10, 2022	20.01	20.04	20.01	20.04	1,116	-0.24(-1.18%)
Mar 09, 2022	20.25	20.28	20.25	20.28	876	+0.42(+2.12%)
Mar 08, 2022	19.76	19.93	19.69	19.86	2,701	+0.07(+0.36%)
Mar 07, 2022	20.08	20.08	19.79	19.79	23,838	-0.62(-3.03%)
Mar 04, 2022	20.45	20.45	20.41	20.41	420	-0.32(-1.53%)
Mar 03, 2022	21.12	21.12	20.72	20.72	3,623	-0.25(-1.17%)
Mar 02, 2022	20.85	20.97	20.85	20.97	3,139	+0.18(+0.89%)

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.