Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.67	21.77	21.22	21.60	840,680	-0.10(-0.45%)
May 27, 2022	21.64	22.01	21.61	21.70	175,457	+0.04(+0.16%)
May 26, 2022	21.53	22.08	21.02	21.66	423,725	+0.24(+1.12%)
May 25, 2022	21.11	21.88	21.07	21.42	1,188,685	+0.25(+1.17%)
May 24, 2022	21.23	21.44	20.79	21.17	413,902	-0.14(-0.67%)
May 23, 2022	21.13	21.53	21.13	21.31	181,189	+0.45(+2.17%)
May 20, 2022	20.90	21.05	20.34	20.86	204,851	+0.16(+0.77%)
May 19, 2022	20.56	21.12	20.52	20.70	243,459	+0.01(+0.04%)
May 18, 2022	21.13	21.26	20.62	20.69	216,584	-0.62(-2.92%)
May 17, 2022	20.88	21.72	20.73	21.31	284,236	+0.91(+4.44%)
May 16, 2022	20.88	20.94	20.29	20.41	251,189	-0.42(-2.00%)
May 13, 2022	19.73	21.03	19.52	20.82	541,188	+1.26(+6.45%)
May 12, 2022	19.96	19.96	19.08	19.56	159,590	-0.42(-2.09%)
May 11, 2022	19.91	20.39	19.53	19.98	334,106	+0.25(+1.26%)
May 10, 2022	20.19	20.44	19.20	19.73	235,374	-0.38(-1.90%)
May 09, 2022	20.53	20.71	20.00	20.11	147,682	-0.59(-2.87%)
May 06, 2022	21.12	21.19	20.45	20.71	272,062	-0.42(-1.98%)
May 05, 2022	21.36	21.40	20.73	21.13	215,987	-0.41(-1.89%)
May 04, 2022	21.24	21.78	20.25	21.53	550,056	+1.28(+6.32%)
May 03, 2022	20.57	20.96	20.24	20.25	328,664	-0.10(-0.48%)
May 02, 2022	20.78	20.82	20.00	20.35	199,991	-0.47(-2.25%)
Apr 29, 2022	20.81	21.33	20.57	20.82	254,442	-0.07(-0.34%)
Apr 28, 2022	20.68	21.55	20.66	20.89	281,778	+0.24(+1.15%)
Apr 27, 2022	20.48	21.21	20.46	20.65	183,199	+0.15(+0.73%)
Apr 26, 2022	20.34	20.77	20.32	20.50	87,318	-0.11(-0.51%)
Apr 25, 2022	20.28	20.64	19.89	20.61	84,054	+0.09(+0.43%)
Apr 22, 2022	20.81	21.18	20.35	20.52	85,277	-0.41(-1.94%)
Apr 21, 2022	21.89	22.16	20.83	20.92	170,557	-0.88(-4.05%)
Apr 20, 2022	21.02	21.89	21.02	21.81	250,133	+0.79(+3.78%)
Apr 19, 2022	20.52	21.04	20.52	21.01	146,443	+0.54(+2.63%)
Apr 18, 2022	19.38	20.47	18.56	20.47	104,412	+0.96(+4.93%)
Apr 14, 2022	19.10	19.58	19.10	19.51	78,939	+0.32(+1.66%)
Apr 13, 2022	18.81	19.35	18.81	19.19	83,126	+0.33(+1.73%)
Apr 12, 2022	18.83	19.51	18.63	18.87	101,048	+0.14(+0.75%)
Apr 11, 2022	18.58	19.12	18.34	18.73	83,223	+0.06(+0.33%)
Apr 08, 2022	18.69	19.15	18.23	18.66	98,858	+0.10(+0.52%)
Apr 07, 2022	18.76	19.41	18.33	18.57	105,382	-0.25(-1.31%)
Apr 06, 2022	19.26	19.61	18.76	18.81	126,826	-0.48(-2.47%)
Apr 05, 2022	19.41	19.52	19.11	19.29	82,433	-0.11(-0.55%)
Apr 04, 2022	19.72	20.33	19.27	19.40	56,551	-0.28(-1.44%)
Apr 01, 2022	19.79	20.02	19.47	19.68	67,965	+0.04(+0.18%)
Mar 31, 2022	19.69	20.43	19.56	19.64	120,212	-0.20(-1.02%)
Mar 30, 2022	20.35	20.47	19.58	19.85	70,935	-0.56(-2.73%)
Mar 29, 2022	20.12	20.51	19.95	20.40	108,648	+0.46(+2.30%)
Mar 28, 2022	20.24	20.30	19.64	19.94	84,182	-0.25(-1.22%)
Mar 25, 2022	19.93	20.26	19.66	20.19	81,102	+0.37(+1.87%)
Mar 24, 2022	19.47	19.87	19.46	19.82	36,185	+0.28(+1.45%)
Mar 23, 2022	19.78	19.98	19.47	19.54	85,026	-0.33(-1.64%)
Mar 22, 2022	19.84	20.41	19.71	19.86	120,631	+0.12(+0.63%)
Mar 21, 2022	19.58	19.98	19.05	19.74	117,174	+0.36(+1.87%)
Mar 18, 2022	19.31	19.55	18.97	19.38	137,730	+0.06(+0.32%)
Mar 17, 2022	19.49	19.77	19.20	19.32	108,611	-0.14(-0.73%)
Mar 16, 2022	19.03	19.53	18.85	19.46	158,411	+0.70(+3.72%)
Mar 15, 2022	18.79	19.03	18.52	18.76	102,718	+0.01(+0.05%)
Mar 14, 2022	18.64	19.22	18.51	18.75	228,765	+0.31(+1.68%)
Mar 11, 2022	18.15	18.52	18.01	18.44	121,831	+0.50(+2.81%)
Mar 10, 2022	17.67	18.02	17.66	17.94	146,662	-0.04(-0.20%)
Mar 09, 2022	17.80	18.12	17.74	17.98	92,922	+0.52(+2.98%)
Mar 08, 2022	17.27	17.75	16.96	17.45	92,054	+0.24(+1.38%)
Mar 07, 2022	17.82	17.82	17.18	17.22	112,897	-0.61(-3.42%)
Mar 04, 2022	17.90	18.34	17.45	17.82	116,988	-0.41(-2.23%)
Mar 03, 2022	18.32	18.79	17.74	18.23	162,026	-0.09(-0.48%)
Mar 02, 2022	17.69	18.44	17.69	18.32	142,324	+0.58(+3.29%)

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.