Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.20	24.20	24.01	24.17	13,242	+0.25(+1.06%)
May 27, 2022	24.41	24.41	23.81	23.92	35,761	+0.72(+3.09%)
May 26, 2022	23.31	23.42	23.11	23.20	13,883	+1.14(+5.16%)
May 25, 2022	21.69	22.07	21.69	22.06	56,668	+0.08(+0.35%)
May 24, 2022	21.80	22.03	21.73	21.98	34,324	-0.09(-0.41%)
May 23, 2022	22.18	22.32	21.91	22.07	22,953	+0.54(+2.48%)
May 20, 2022	21.75	21.89	21.43	21.54	29,349	-0.18(-0.81%)
May 19, 2022	21.35	21.73	21.35	21.71	16,960	-0.48(-2.17%)
May 18, 2022	22.59	22.59	22.03	22.20	1,021,108	-0.40(-1.79%)
May 17, 2022	21.95	22.61	21.94	22.60	12,154	+0.78(+3.59%)
May 16, 2022	21.72	22.02	21.51	21.82	5,061	+0.39(+1.84%)
May 13, 2022	21.38	21.54	21.28	21.43	7,827	+0.74(+3.56%)
May 12, 2022	20.69	21.02	20.69	20.69	3,847	-0.39(-1.87%)
May 11, 2022	21.05	21.12	20.84	21.08	71,796	+0.24(+1.14%)
May 10, 2022	21.20	21.20	20.75	20.84	3,536	-0.23(-1.07%)
May 09, 2022	21.11	21.50	21.07	21.07	27,218	-0.28(-1.33%)
May 06, 2022	21.55	21.87	21.24	21.35	9,358	-0.45(-2.05%)
May 05, 2022	22.22	22.27	21.80	21.80	5,440	-0.24(-1.10%)
May 04, 2022	21.75	22.04	21.40	22.04	2,340	+0.50(+2.33%)
May 03, 2022	21.41	21.54	21.41	21.54	43,117	+0.49(+2.35%)
May 02, 2022	21.28	21.28	21.05	21.05	16,730	-0.01(-0.04%)
Apr 29, 2022	21.14	21.31	21.05	21.05	13,065	-0.21(-1.01%)
Apr 28, 2022	21.11	21.27	21.07	21.27	2,150	-0.12(-0.55%)
Apr 27, 2022	21.45	21.54	21.39	21.39	1,784	-0.21(-0.98%)
Apr 26, 2022	22.19	22.19	21.60	21.60	2,371	-0.40(-1.83%)
Apr 25, 2022	21.89	22.00	21.68	22.00	9,135	+0.26(+1.18%)
Apr 22, 2022	22.57	22.57	21.74	21.74	35,701	-1.39(-6.00%)
Apr 21, 2022	23.15	23.15	23.13	23.13	8,170	+0.53(+2.35%)
Apr 20, 2022	22.60	22.60	22.60	22.60	2,456	+0.18(+0.79%)
Apr 19, 2022	22.30	22.43	22.30	22.42	10,011	-0.44(-1.91%)
Apr 18, 2022	22.89	22.89	22.02	22.86	4,769	+0.59(+2.65%)
Apr 14, 2022	22.00	22.36	22.00	22.27	7,645	+0.18(+0.81%)
Apr 13, 2022	21.74	22.23	21.66	22.09	37,959	+0.37(+1.70%)
Apr 12, 2022	21.90	21.90	21.70	21.72	44,272	-0.06(-0.28%)
Apr 08, 2022				21.78	98,491	-0.12(-0.55%)
Apr 07, 2022	21.89	22.00	21.85	21.90	1,420	+0.44(+2.05%)
Apr 06, 2022	21.49	21.64	21.39	21.46	7,456	-0.36(-1.66%)
Apr 05, 2022	22.19	22.21	21.72	21.82	1,033,203	+0.13(+0.61%)
Apr 04, 2022	22.10	22.33	21.69	21.69	26,225	-0.15(-0.70%)
Apr 01, 2022	22.23	22.23	21.84	21.84	29,631	-0.24(-1.10%)
Mar 31, 2022	22.59	22.65	22.08	22.08	10,783	-1.10(-4.76%)
Mar 30, 2022	23.30	23.48	23.19	23.19	34,985	-0.95(-3.95%)
Mar 29, 2022	23.88	24.14	23.57	24.14	1,673	+1.68(+7.48%)
Mar 28, 2022	23.07	23.38	22.44	22.46	107,546	-0.34(-1.49%)
Mar 25, 2022	22.99	23.21	22.80	22.80	41,381	-0.00(-0.01%)
Mar 24, 2022	23.07	23.07	22.70	22.80	13,459	-0.67(-2.85%)
Mar 23, 2022	22.94	23.48	22.92	23.47	16,676	+0.00(+0.01%)
Mar 22, 2022	23.64	23.64	23.21	23.47	3,707	+0.19(+0.83%)
Mar 21, 2022	23.43	23.43	22.98	23.28	5,598	-0.03(-0.12%)
Mar 18, 2022	23.13	23.31	22.98	23.30	50,949	-0.10(-0.42%)
Mar 17, 2022	23.26	23.57	23.15	23.40	8,353	-0.10(-0.43%)
Mar 16, 2022	23.94	24.74	23.30	23.50	9,185	-0.74(-3.04%)
Mar 15, 2022	24.66	24.66	24.05	24.24	4,832	+0.17(+0.71%)
Mar 14, 2022	25.08	25.08	24.07	24.07	103,836	+0.41(+1.72%)
Mar 11, 2022	24.22	25.03	23.63	23.66	223,744	-0.49(-2.02%)
Mar 10, 2022	23.79	24.30	23.52	24.15	9,786	-0.95(-3.79%)
Mar 09, 2022	24.97	25.44	24.84	25.10	21,625	+1.60(+6.81%)
Mar 08, 2022	22.54	23.85	22.44	23.50	13,254	+2.12(+9.93%)
Mar 07, 2022	22.00	22.40	20.90	21.38	15,019	-0.90(-4.03%)
Mar 04, 2022	22.82	22.84	22.08	22.28	7,344	-0.82(-3.56%)
Mar 03, 2022	24.88	24.88	23.10	23.10	86,418	-2.69(-10.43%)
Mar 02, 2022	25.85	25.85	25.79	25.79	1,009	-0.30(-1.15%)

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.