Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.04	21.32	20.94	21.13	3,001,075	+0.23(+1.09%)
May 27, 2022	20.72	20.94	20.66	20.90	1,225,675	+0.22(+1.06%)
May 26, 2022	20.76	20.85	20.65	20.68	1,458,492	+0.00(+0.00%)
May 25, 2022	20.54	20.79	20.50	20.68	2,298,869	+0.02(+0.08%)
May 24, 2022	20.77	20.78	20.49	20.67	1,515,566	-0.05(-0.24%)
May 23, 2022	20.61	20.80	20.53	20.72	1,079,651	+0.26(+1.28%)
May 20, 2022	20.34	20.53	20.15	20.45	2,405,644	+0.27(+1.34%)
May 19, 2022	20.40	20.62	20.10	20.18	5,837,590	-0.33(-1.60%)
May 18, 2022	20.82	20.86	20.45	20.51	1,752,923	-0.39(-1.86%)
May 17, 2022	20.99	20.99	20.74	20.90	1,803,735	-0.01(-0.04%)
May 16, 2022	20.42	21.08	20.39	20.91	2,570,459	+0.44(+2.14%)
May 13, 2022	20.13	20.53	20.11	20.47	1,773,052	+0.41(+2.06%)
May 12, 2022	20.19	20.19	19.85	20.06	2,499,114	-0.11(-0.54%)
May 11, 2022	20.29	20.56	20.12	20.17	2,579,512	-0.15(-0.75%)
May 10, 2022	20.44	20.75	20.19	20.32	2,804,477	-0.31(-1.51%)
May 09, 2022	21.05	21.06	20.59	20.63	2,605,724	-0.52(-2.47%)
May 06, 2022	20.81	21.24	20.65	21.16	3,653,833	+0.36(+1.75%)
May 05, 2022	21.14	21.24	20.72	20.79	2,427,059	-0.45(-2.11%)
May 04, 2022	21.05	21.27	20.91	21.24	3,331,868	+0.19(+0.92%)
May 03, 2022	20.93	21.34	20.93	21.05	2,748,853	+0.15(+0.73%)
May 02, 2022	21.12	21.12	20.67	20.89	2,180,115	-0.21(-1.00%)
Apr 29, 2022	21.59	21.59	21.06	21.10	2,087,746	-0.49(-2.27%)
Apr 28, 2022	21.55	21.72	21.37	21.59	1,655,682	+0.09(+0.43%)
Apr 27, 2022	21.55	21.77	21.43	21.50	2,685,634	-0.08(-0.39%)
Apr 26, 2022	22.10	22.10	21.57	21.59	2,695,613	-0.51(-2.29%)
Apr 25, 2022	21.90	22.18	21.70	22.09	2,716,544	-0.01(-0.04%)
Apr 22, 2022	22.43	22.47	22.01	22.10	2,057,136	-0.51(-2.28%)
Apr 21, 2022	22.92	22.97	22.57	22.61	1,843,907	-0.30(-1.29%)
Apr 20, 2022	22.63	23.07	22.53	22.91	2,215,595	+0.46(+2.03%)
Apr 19, 2022	22.40	22.47	22.34	22.45	1,431,750	+0.01(+0.04%)
Apr 18, 2022	22.52	22.80	22.38	22.45	1,707,499	-0.11(-0.49%)
Apr 14, 2022	22.53	22.77	22.43	22.56	2,444,726	+0.08(+0.34%)
Apr 13, 2022	22.31	22.54	22.25	22.48	3,542,686	+0.16(+0.72%)
Apr 12, 2022	22.71	22.81	22.30	22.32	3,253,235	-0.35(-1.56%)
Apr 11, 2022	22.90	23.18	22.64	22.67	2,249,249	-0.45(-1.93%)
Apr 08, 2022	22.92	23.20	22.87	23.12	1,509,884	+0.13(+0.55%)
Apr 07, 2022	22.83	23.10	22.71	22.99	1,745,941	+0.17(+0.74%)
Apr 06, 2022	22.73	22.91	22.63	22.83	1,826,162	+0.16(+0.71%)
Apr 05, 2022	22.52	22.84	22.52	22.67	1,412,147	+0.18(+0.79%)
Apr 04, 2022	22.46	22.53	22.31	22.49	1,588,954	+0.03(+0.11%)
Apr 01, 2022	22.10	22.48	22.04	22.46	2,296,766	+0.41(+1.84%)
Mar 31, 2022	21.77	22.21	21.75	22.06	2,294,263	+0.25(+1.16%)
Mar 30, 2022	21.86	21.89	21.71	21.80	2,225,809	+0.03(+0.15%)
Mar 29, 2022	21.72	21.88	21.65	21.77	2,199,759	+0.16(+0.74%)
Mar 28, 2022	21.71	21.71	21.44	21.61	1,849,650	-0.14(-0.62%)
Mar 25, 2022	21.66	21.76	21.61	21.75	2,282,940	+0.12(+0.55%)
Mar 24, 2022	21.58	21.70	21.51	21.63	1,196,680	+0.11(+0.51%)
Mar 23, 2022	21.64	21.64	21.51	21.52	1,554,890	-0.11(-0.51%)
Mar 22, 2022	21.75	21.75	21.52	21.63	1,466,103	-0.03(-0.12%)
Mar 21, 2022	21.69	21.75	21.54	21.65	1,816,512	+0.02(+0.08%)
Mar 18, 2022	21.73	21.75	21.39	21.64	3,235,234	-0.15(-0.70%)
Mar 17, 2022	21.75	21.88	21.67	21.79	3,305,362	+0.08(+0.35%)
Mar 16, 2022	21.60	21.77	21.41	21.71	1,769,062	+0.21(+0.98%)
Mar 15, 2022	21.46	21.64	21.32	21.50	2,568,765	-0.03(-0.16%)
Mar 14, 2022	22.06	22.11	21.44	21.53	1,990,114	-0.54(-2.45%)
Mar 11, 2022	22.01	22.23	22.00	22.07	1,459,411	+0.11(+0.50%)
Mar 10, 2022	21.73	22.02	21.68	21.97	1,806,373	+0.20(+0.92%)
Mar 09, 2022	21.53	21.80	21.39	21.76	1,999,284	+0.37(+1.75%)
Mar 08, 2022	21.79	21.95	21.33	21.39	3,690,847	-0.48(-2.21%)
Mar 07, 2022	21.70	22.06	21.70	21.87	2,429,198	-0.08(-0.38%)
Mar 04, 2022	21.47	22.06	21.40	21.96	1,746,173	+0.39(+1.82%)
Mar 03, 2022	21.44	21.63	21.43	21.56	1,971,610	+0.17(+0.82%)
Mar 02, 2022	21.01	21.46	21.01	21.39	2,063,013	+0.44(+2.11%)

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.