Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.46	22.55	22.31	22.34	12,193	-0.00(-0.00%)
May 27, 2022	22.06	22.35	22.05	22.34	10,682	+0.30(+1.36%)
May 26, 2022	21.77	22.10	21.70	22.04	12,175	+0.44(+2.02%)
May 25, 2022	21.39	21.60	21.24	21.60	4,268	+0.19(+0.89%)
May 24, 2022	21.66	21.66	21.19	21.41	10,456	-0.31(-1.42%)
May 23, 2022	21.98	21.98	21.45	21.72	12,861	+0.40(+1.88%)
May 20, 2022	21.59	21.59	20.86	21.32	11,948	+0.01(+0.05%)
May 19, 2022	20.89	21.41	20.89	21.31	11,821	+0.75(+3.65%)
May 18, 2022	20.67	20.96	20.51	20.56	15,127	-0.02(-0.10%)
May 17, 2022	20.53	20.58	20.23	20.58	5,523	+0.70(+3.52%)
May 16, 2022	19.99	20.04	19.82	19.88	101,390	+0.05(+0.23%)
May 13, 2022	19.30	19.88	19.30	19.83	3,720	+0.86(+4.55%)
May 12, 2022	18.99	19.14	18.62	18.97	14,485	-0.24(-1.25%)
May 11, 2022	19.35	19.86	19.21	19.21	4,493	-0.29(-1.49%)
May 10, 2022	20.00	20.00	19.19	19.50	18,105	-0.15(-0.76%)
May 09, 2022	20.35	20.35	19.57	19.65	14,466	-1.18(-5.66%)
May 06, 2022	21.30	21.30	20.65	20.83	16,733	-0.61(-2.85%)
May 05, 2022	22.07	22.07	21.22	21.44	7,800	-1.04(-4.63%)
May 04, 2022	21.68	22.48	21.55	22.48	7,096	+0.97(+4.52%)
May 03, 2022	21.16	21.60	21.16	21.51	5,243	+0.35(+1.64%)
May 02, 2022	21.07	21.16	20.76	21.16	19,012	+0.07(+0.32%)
Apr 29, 2022	21.50	21.70	21.09	21.09	21,547	-0.36(-1.66%)
Apr 28, 2022	21.52	21.54	21.14	21.45	9,769	+0.17(+0.81%)
Apr 27, 2022	21.16	21.47	21.16	21.28	7,551	+0.24(+1.15%)
Apr 26, 2022	21.44	21.44	21.00	21.04	10,331	-0.60(-2.79%)
Apr 25, 2022	21.62	21.64	21.35	21.64	6,328	+0.11(+0.53%)
Apr 22, 2022	22.02	22.02	21.51	21.53	10,769	-0.40(-1.81%)
Apr 21, 2022	22.66	22.66	21.90	21.92	12,191	-1.10(-4.78%)
Apr 20, 2022	23.52	23.52	23.02	23.02	5,295	-0.28(-1.20%)
Apr 19, 2022	23.01	23.36	22.99	23.30	3,844	+0.47(+2.07%)
Apr 18, 2022	25.03	25.03	22.80	22.83	15,544	-0.25(-1.08%)
Apr 14, 2022	23.51	23.51	23.08	23.08	7,636	-0.34(-1.43%)
Apr 13, 2022	23.24	23.41	23.12	23.41	3,455	+0.25(+1.09%)
Apr 12, 2022	23.68	23.68	23.15	23.16	7,754	-0.44(-1.88%)
Apr 11, 2022	26.05	26.05	23.58	23.61	13,173	-0.26(-1.07%)
Apr 08, 2022	24.30	24.30	23.86	23.86	7,041	-0.36(-1.47%)
Apr 07, 2022	24.27	24.38	23.95	24.22	10,658	-0.23(-0.96%)
Apr 06, 2022	24.57	24.57	24.22	24.45	6,175	-0.23(-0.93%)
Apr 05, 2022	25.27	25.43	24.68	24.68	18,121	-0.23(-0.91%)
Apr 04, 2022	24.60	24.94	24.55	24.91	23,246	+0.48(+1.96%)
Apr 01, 2022	24.56	24.56	24.30	24.43	9,265	+0.27(+1.11%)
Mar 31, 2022	24.31	24.54	24.16	24.16	3,011	-0.06(-0.26%)
Mar 30, 2022	24.11	24.56	24.11	24.22	8,226	+0.08(+0.33%)
Mar 29, 2022	24.07	24.19	23.77	24.14	10,321	+0.32(+1.33%)
Mar 28, 2022	23.72	23.85	23.52	23.83	6,630	+0.07(+0.29%)
Mar 25, 2022	24.12	24.12	23.50	23.76	8,722	-0.31(-1.30%)
Mar 24, 2022	23.80	24.07	23.76	24.07	3,774	+0.24(+1.00%)
Mar 23, 2022	23.74	24.14	23.74	23.84	10,051	-0.50(-2.06%)
Mar 22, 2022	24.10	24.42	24.10	24.34	26,900	+0.28(+1.15%)
Mar 21, 2022	24.33	24.33	23.94	24.06	31,042	-0.41(-1.68%)
Mar 18, 2022	24.08	24.49	24.02	24.47	9,391	+0.25(+1.03%)
Mar 17, 2022	23.53	24.27	23.53	24.22	16,407	+0.41(+1.70%)
Mar 16, 2022	23.26	23.81	23.13	23.81	45,818	+0.76(+3.31%)
Mar 15, 2022	22.49	23.05	22.47	23.05	8,989	+0.33(+1.45%)
Mar 14, 2022	23.74	23.74	22.62	22.72	21,714	-1.02(-4.30%)
Mar 11, 2022	24.46	24.46	23.74	23.74	23,849	-0.36(-1.49%)
Mar 10, 2022	24.26	24.26	23.80	24.10	11,551	-0.35(-1.42%)
Mar 09, 2022	25.00	25.00	24.07	24.45	33,922	+0.22(+0.90%)
Mar 08, 2022	23.20	24.60	23.20	24.23	32,345	+1.57(+6.93%)
Mar 07, 2022	22.56	22.99	22.56	22.66	20,250	+0.56(+2.53%)
Mar 04, 2022	22.02	22.10	21.91	22.10	10,981	-0.12(-0.53%)
Mar 03, 2022	22.82	22.82	22.11	22.22	9,211	-0.68(-2.99%)
Mar 02, 2022	23.20	23.20	22.69	22.90	6,784	-0.23(-0.98%)

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.