Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.22	22.22	21.19	21.79	115,908	-0.51(-2.30%)
May 27, 2022	22.00	22.39	22.00	22.30	64,221	+0.26(+1.16%)
May 26, 2022	21.69	22.14	21.69	22.05	54,391	+0.21(+0.98%)
May 25, 2022	21.17	21.96	21.11	21.83	72,302	+0.78(+3.69%)
May 24, 2022	20.51	21.17	20.46	21.05	59,925	+0.58(+2.84%)
May 23, 2022	20.38	20.72	20.30	20.47	80,258	+0.08(+0.38%)
May 20, 2022	20.74	20.89	20.19	20.40	95,610	-0.31(-1.49%)
May 19, 2022	20.72	20.99	20.53	20.70	55,974	+0.03(+0.17%)
May 18, 2022	21.26	21.26	20.59	20.67	76,823	-0.49(-2.30%)
May 17, 2022	21.34	21.69	21.16	21.16	95,362	-0.12(-0.55%)
May 16, 2022	21.29	21.58	21.15	21.27	55,768	-0.00(-0.01%)
May 13, 2022	21.12	21.77	21.08	21.28	169,486	+0.20(+0.93%)
May 12, 2022	21.11	21.23	21.02	21.08	45,635	-0.01(-0.06%)
May 11, 2022	21.01	21.21	21.01	21.09	33,737	+0.08(+0.39%)
May 10, 2022	21.22	21.28	20.96	21.01	37,327	-0.19(-0.89%)
May 09, 2022	21.11	21.35	21.04	21.20	93,548	-0.05(-0.23%)
May 06, 2022	21.24	21.44	21.03	21.25	57,950	-0.11(-0.54%)
May 05, 2022	21.48	21.53	21.11	21.36	70,595	-0.20(-0.91%)
May 04, 2022	21.61	21.74	21.45	21.56	130,058	-0.05(-0.24%)
May 03, 2022	21.46	21.87	21.42	21.61	71,350	+0.16(+0.76%)
May 02, 2022	21.83	21.86	21.21	21.45	77,878	-0.43(-1.95%)
Apr 29, 2022	22.04	22.08	21.42	21.87	136,245	-0.25(-1.12%)
Apr 28, 2022	21.85	22.16	21.55	22.12	121,758	+0.45(+2.09%)
Apr 27, 2022	21.66	21.74	21.51	21.67	58,378	+0.03(+0.16%)
Apr 26, 2022	21.69	21.87	21.46	21.64	39,818	-0.03(-0.16%)
Apr 25, 2022	21.55	21.70	21.42	21.67	43,954	+0.25(+1.16%)
Apr 22, 2022	21.64	21.69	21.36	21.42	33,556	-0.09(-0.40%)
Apr 21, 2022	21.75	21.75	21.51	21.51	31,765	-0.16(-0.75%)
Apr 20, 2022	21.75	21.75	21.47	21.67	40,162	+0.08(+0.36%)
Apr 19, 2022	21.70	21.70	21.45	21.59	52,283	-0.16(-0.75%)
Apr 18, 2022	21.74	21.79	21.46	21.75	38,633	+0.05(+0.24%)
Apr 14, 2022	21.64	21.74	21.52	21.70	18,248	+0.19(+0.87%)
Apr 13, 2022	21.62	21.75	21.51	21.52	40,003	-0.03(-0.16%)
Apr 12, 2022	21.58	21.73	21.51	21.55	23,117	+0.17(+0.80%)
Apr 11, 2022	21.69	21.82	21.38	21.38	61,012	-0.31(-1.42%)
Apr 08, 2022	21.92	21.96	21.62	21.69	25,946	-0.26(-1.17%)
Apr 07, 2022	21.58	22.03	21.58	21.94	25,539	+0.32(+1.50%)
Apr 06, 2022	21.75	21.92	21.59	21.62	46,447	-0.21(-0.98%)
Apr 05, 2022	22.01	22.11	21.77	21.83	25,640	-0.26(-1.16%)
Apr 04, 2022	22.17	22.17	21.89	22.09	27,667	-0.01(-0.06%)
Apr 01, 2022	22.05	22.15	22.00	22.10	25,627	-0.01(-0.06%)
Mar 31, 2022	22.03	22.15	22.02	22.11	35,393	+0.09(+0.40%)
Mar 30, 2022	21.87	22.21	21.87	22.03	44,836	+0.07(+0.30%)
Mar 29, 2022	21.90	22.02	21.80	21.96	36,240	+0.16(+0.74%)
Mar 28, 2022	21.75	21.90	21.68	21.80	22,908	+0.15(+0.67%)
Mar 25, 2022	22.07	22.07	21.62	21.65	65,652	-0.41(-1.87%)
Mar 24, 2022	22.17	22.28	22.06	22.06	30,604	-0.01(-0.04%)
Mar 23, 2022	21.99	22.19	21.99	22.07	18,314	+0.03(+0.12%)
Mar 22, 2022	22.28	22.28	22.03	22.05	41,253	-0.25(-1.11%)
Mar 21, 2022	22.34	22.42	22.16	22.29	41,182	-0.15(-0.69%)
Mar 18, 2022	22.25	22.51	22.25	22.45	33,740	+0.24(+1.08%)
Mar 17, 2022	22.00	22.21	22.00	22.21	40,944	+0.23(+1.05%)
Mar 16, 2022	21.95	22.08	21.76	21.98	38,272	+0.08(+0.35%)
Mar 15, 2022	21.67	21.90	21.60	21.90	18,823	+0.26(+1.22%)
Mar 14, 2022	21.81	21.83	21.51	21.64	47,934	-0.18(-0.82%)
Mar 11, 2022	21.93	21.96	21.70	21.81	28,848	-0.12(-0.55%)
Mar 10, 2022	22.01	22.08	21.83	21.93	22,526	-0.08(-0.35%)
Mar 09, 2022	21.92	22.01	21.79	22.01	53,979	+0.28(+1.27%)
Mar 08, 2022	21.59	21.74	21.48	21.74	38,924	+0.13(+0.58%)
Mar 07, 2022	21.84	21.90	21.59	21.61	43,649	-0.29(-1.30%)
Mar 04, 2022	21.98	22.13	21.85	21.90	21,100	-0.04(-0.19%)
Mar 03, 2022	22.18	22.22	21.85	21.94	30,696	-0.18(-0.82%)
Mar 02, 2022	22.18	22.21	22.06	22.12	32,699	+0.04(+0.17%)

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.