Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.88	22.30	21.88	22.30	20,870	+0.12(+0.52%)
May 27, 2022	22.02	22.53	22.00	22.18	23,142	-0.29(-1.27%)
May 26, 2022	22.16	22.56	22.16	22.47	24,586	+0.37(+1.67%)
May 25, 2022	21.81	22.43	21.81	22.10	20,833	+0.49(+2.27%)
May 24, 2022	21.34	21.61	21.29	21.61	34,122	-0.15(-0.71%)
May 23, 2022	21.49	22.00	21.35	21.76	16,735	+0.62(+2.95%)
May 20, 2022	20.56	21.43	20.56	21.14	8,831	+0.05(+0.24%)
May 19, 2022	20.94	21.27	20.94	21.09	15,358	+0.15(+0.72%)
May 18, 2022	21.43	21.43	20.94	20.94	11,531	-1.36(-6.10%)
May 17, 2022	22.19	22.40	22.19	22.30	23,957	+0.32(+1.46%)
May 16, 2022	21.70	22.33	21.70	21.98	12,414	+0.39(+1.83%)
May 13, 2022	21.46	21.62	21.34	21.59	35,119	+1.10(+5.34%)
May 12, 2022	20.29	20.58	20.25	20.49	76,292	+0.94(+4.81%)
May 11, 2022	19.64	19.81	19.30	19.55	23,348	+0.03(+0.15%)
May 10, 2022	19.43	19.52	19.18	19.52	76,146	+0.06(+0.31%)
May 09, 2022	18.97	19.47	18.97	19.46	42,911	+0.36(+1.88%)
May 06, 2022	19.00	19.22	18.89	19.10	25,943	-0.66(-3.34%)
May 05, 2022	20.02	20.02	19.45	19.76	19,819	-0.81(-3.94%)
May 04, 2022	19.97	20.60	19.90	20.57	27,211	+0.26(+1.28%)
May 03, 2022	20.42	20.45	20.12	20.31	57,161	+0.07(+0.35%)
May 02, 2022	21.32	21.32	19.88	20.24	37,635	-0.08(-0.39%)
Apr 29, 2022	20.43	20.52	20.32	20.32	28,008	-0.11(-0.54%)
Apr 28, 2022	20.35	20.59	20.12	20.43	38,295	+0.41(+2.05%)
Apr 27, 2022	20.02	20.27	19.87	20.02	55,893	-0.43(-2.10%)
Apr 26, 2022	20.60	20.86	20.05	20.45	97,089	-0.75(-3.54%)
Apr 25, 2022	20.86	21.21	20.67	21.20	70,297	+0.58(+2.81%)
Apr 22, 2022	20.81	21.29	20.62	20.62	11,579	-0.72(-3.37%)
Apr 21, 2022	21.71	21.77	21.34	21.34	728,909	+0.09(+0.42%)
Apr 20, 2022	21.22	21.27	20.96	21.25	42,238	+0.67(+3.26%)
Apr 19, 2022	20.38	20.58	20.28	20.58	46,043	+0.12(+0.59%)
Apr 18, 2022	20.46	20.73	20.41	20.46	27,012	-0.12(-0.58%)
Apr 14, 2022	20.42	20.80	20.39	20.58	18,103	-0.37(-1.74%)
Apr 13, 2022	20.64	21.01	20.64	20.95	23,419	+0.79(+3.89%)
Apr 12, 2022	20.44	20.44	20.06	20.16	35,849	-0.40(-1.95%)
Apr 11, 2022	20.41	20.72	20.41	20.56	18,234	-0.22(-1.06%)
Apr 08, 2022	20.39	20.92	20.34	20.78	34,894	+0.01(+0.05%)
Apr 07, 2022	20.68	20.86	20.52	20.77	52,203	+0.03(+0.14%)
Apr 06, 2022	20.42	20.76	20.42	20.74	48,401	+0.31(+1.52%)
Apr 05, 2022	20.52	20.66	20.28	20.43	73,353	-0.24(-1.16%)
Apr 04, 2022	20.43	20.77	20.39	20.67	30,677	+0.17(+0.83%)
Apr 01, 2022	20.85	20.93	20.46	20.50	19,900	-0.47(-2.24%)
Mar 31, 2022	20.97	21.14	20.86	20.97	30,177	-0.35(-1.64%)
Mar 30, 2022	21.72	21.72	21.28	21.32	39,332	-0.79(-3.57%)
Mar 29, 2022	22.34	22.37	21.73	22.11	106,828	+1.27(+6.09%)
Mar 28, 2022	20.78	20.84	20.55	20.84	57,969	-0.25(-1.21%)
Mar 25, 2022	21.17	21.34	20.95	21.09	24,644	+0.13(+0.64%)
Mar 24, 2022	21.05	21.22	20.86	20.96	17,926	-0.38(-1.78%)
Mar 23, 2022	21.46	21.91	21.34	21.34	18,708	-0.61(-2.78%)
Mar 22, 2022	22.21	22.32	21.52	21.95	79,621	-0.13(-0.59%)
Mar 21, 2022	22.58	22.58	22.07	22.08	19,900	-0.68(-3.00%)
Mar 18, 2022	21.90	23.01	21.87	22.76	112,397	-0.09(-0.38%)
Mar 17, 2022	21.91	22.85	21.91	22.85	309,529	+0.62(+2.79%)
Mar 16, 2022	22.00	22.98	21.24	22.23	24,954	+1.47(+7.08%)
Mar 15, 2022	21.17	21.20	20.44	20.76	72,783	-0.40(-1.89%)
Mar 14, 2022	21.50	21.75	21.13	21.16	32,450	+0.37(+1.78%)
Mar 11, 2022	21.16	21.18	20.79	20.79	31,121	+0.31(+1.51%)
Mar 10, 2022	20.37	20.57	20.02	20.48	34,545	-0.48(-2.29%)
Mar 09, 2022	20.75	21.56	20.45	20.96	161,701	+1.77(+9.22%)
Mar 08, 2022	19.33	20.02	18.99	19.19	54,046	-0.20(-1.03%)
Mar 07, 2022	20.48	20.48	19.11	19.39	39,838	-1.55(-7.40%)
Mar 04, 2022	21.04	21.18	20.55	20.94	16,624	-0.32(-1.51%)
Mar 03, 2022	21.90	22.50	21.01	21.26	40,989	-1.11(-4.96%)
Mar 02, 2022	22.37	22.51	21.84	22.37	22,061	-1.01(-4.32%)

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.