Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.83	19.92	19.55	19.90	42,678	-0.15(-0.74%)
May 27, 2022	19.89	20.26	19.53	20.05	36,575	+0.33(+1.69%)
May 26, 2022	19.35	19.92	19.33	19.71	61,919	+0.45(+2.36%)
May 25, 2022	19.48	19.61	19.19	19.26	49,715	-0.19(-1.00%)
May 24, 2022	19.28	19.51	19.05	19.45	77,279	+0.01(+0.05%)
May 23, 2022	19.16	19.59	19.00	19.44	119,297	+0.66(+3.50%)
May 20, 2022	18.70	18.83	18.50	18.79	51,155	+0.18(+0.95%)
May 19, 2022	18.55	18.78	18.45	18.61	166,618	-0.03(-0.15%)
May 18, 2022	18.59	19.03	18.55	18.64	51,759	-0.06(-0.35%)
May 17, 2022	18.55	18.80	18.55	18.70	81,305	+0.13(+0.70%)
May 16, 2022	18.42	18.69	18.08	18.57	64,605	+0.03(+0.15%)
May 13, 2022	19.28	19.28	18.51	18.55	95,462	-0.49(-2.58%)
May 12, 2022	19.02	19.28	18.81	19.04	70,645	-0.16(-0.82%)
May 11, 2022	19.32	19.54	19.10	19.19	150,666	-0.04(-0.19%)
May 10, 2022	19.78	19.79	18.99	19.23	66,710	-0.35(-1.80%)
May 09, 2022	19.76	19.99	19.55	19.58	233,456	-0.37(-1.86%)
May 06, 2022	20.31	20.31	19.77	19.95	26,134	-0.35(-1.74%)
May 05, 2022	20.63	20.63	20.03	20.31	23,476	-0.50(-2.41%)
May 04, 2022	20.66	20.89	20.28	20.81	41,734	+0.13(+0.63%)
May 03, 2022	20.21	20.96	20.19	20.68	38,627	+0.56(+2.77%)
May 02, 2022	19.85	20.31	19.76	20.12	35,537	+0.29(+1.45%)
Apr 29, 2022	20.53	21.04	19.83	19.83	65,044	-0.77(-3.74%)
Apr 28, 2022	20.43	21.80	20.19	20.60	24,926	+0.33(+1.64%)
Apr 27, 2022	20.48	20.84	19.88	20.27	94,345	-0.36(-1.74%)
Apr 26, 2022	21.93	21.93	20.61	20.63	30,431	-0.66(-3.12%)
Apr 25, 2022	21.21	21.30	20.65	21.30	36,830	-0.03(-0.13%)
Apr 22, 2022	22.00	22.00	21.25	21.32	222,436	-0.50(-2.28%)
Apr 21, 2022	22.46	22.52	21.76	21.82	21,084	-0.25(-1.13%)
Apr 20, 2022	21.86	22.31	21.66	22.07	27,415	+0.35(+1.61%)
Apr 19, 2022	21.63	21.88	21.56	21.72	49,059	+0.32(+1.51%)
Apr 18, 2022	21.32	21.54	21.24	21.40	19,206	+0.18(+0.82%)
Apr 14, 2022	21.48	21.52	21.14	21.22	21,900	-0.18(-0.82%)
Apr 13, 2022	21.38	21.48	21.19	21.40	17,766	+0.22(+1.04%)
Apr 12, 2022	21.37	21.77	21.18	21.18	41,642	-0.11(-0.52%)
Apr 11, 2022	21.04	21.70	21.04	21.29	61,216	+0.06(+0.26%)
Apr 08, 2022	21.14	21.30	20.99	21.23	40,311	+0.19(+0.92%)
Apr 07, 2022	21.34	21.34	20.88	21.04	42,484	-0.11(-0.52%)
Apr 06, 2022	21.29	21.58	21.07	21.15	59,642	-0.08(-0.39%)
Apr 05, 2022	21.35	21.67	21.21	21.23	27,301	-0.03(-0.13%)
Apr 04, 2022	21.63	21.63	21.24	21.26	19,680	-0.39(-1.79%)
Apr 01, 2022	21.83	21.96	21.48	21.65	41,568	+0.00(+0.00%)
Mar 31, 2022	21.86	22.02	21.54	21.65	30,614	-0.22(-1.01%)
Mar 30, 2022	22.43	22.64	21.76	21.87	31,735	-0.56(-2.51%)
Mar 29, 2022	22.41	23.06	22.23	22.43	62,397	-0.62(-2.68%)
Mar 28, 2022	23.11	23.15	22.80	23.05	15,821	-0.06(-0.28%)
Mar 25, 2022	22.80	23.26	22.59	23.11	39,796	+0.42(+1.87%)
Mar 24, 2022	22.93	22.93	22.57	22.69	25,108	+0.02(+0.08%)
Mar 23, 2022	22.88	22.88	22.47	22.67	136,750	-0.33(-1.44%)
Mar 22, 2022	22.69	23.24	22.69	23.00	28,197	+0.31(+1.38%)
Mar 21, 2022	23.37	23.37	22.52	22.69	18,523	-0.43(-1.87%)
Mar 18, 2022	23.32	23.36	22.64	23.12	62,346	-0.24(-1.03%)
Mar 17, 2022	23.33	23.49	22.77	23.36	31,403	+0.20(+0.88%)
Mar 16, 2022	23.31	23.43	23.08	23.16	45,131	+0.23(+1.00%)
Mar 15, 2022	23.99	24.16	22.69	22.93	91,850	-0.76(-3.23%)
Mar 14, 2022	23.13	23.81	23.13	23.69	42,607	+0.92(+4.05%)
Mar 11, 2022	22.35	22.84	22.29	22.77	38,347	+0.39(+1.73%)
Mar 10, 2022	22.12	22.49	21.97	22.38	24,864	+0.17(+0.75%)
Mar 09, 2022	22.31	22.55	22.03	22.22	35,730	+0.42(+1.95%)
Mar 08, 2022	22.16	22.39	21.75	21.79	121,658	-0.26(-1.17%)
Mar 07, 2022	22.62	22.62	21.99	22.05	60,813	-0.55(-2.45%)
Mar 04, 2022	22.52	22.60	22.35	22.60	20,129	-0.32(-1.41%)
Mar 03, 2022	22.94	23.03	22.35	22.93	33,490	+0.16(+0.69%)
Mar 02, 2022	22.00	22.94	21.31	22.77	49,387	+0.88(+4.04%)

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.