Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.25	22.25	21.23	21.83	115,708	-0.51(-2.30%)
May 27, 2022	22.04	22.43	22.04	22.34	64,110	+0.26(+1.16%)
May 26, 2022	21.72	22.18	21.72	22.08	54,297	+0.21(+0.98%)
May 25, 2022	21.20	22.00	21.14	21.87	72,177	+0.78(+3.69%)
May 24, 2022	20.54	21.21	20.50	21.09	59,822	+0.58(+2.84%)
May 23, 2022	20.41	20.76	20.34	20.51	80,119	+0.08(+0.38%)
May 20, 2022	20.77	20.93	20.23	20.43	95,445	-0.31(-1.49%)
May 19, 2022	20.76	21.02	20.57	20.74	55,878	+0.03(+0.17%)
May 18, 2022	21.30	21.30	20.63	20.71	76,691	-0.49(-2.30%)
May 17, 2022	21.37	21.73	21.19	21.19	95,197	-0.12(-0.55%)
May 16, 2022	21.32	21.61	21.18	21.31	55,672	-0.00(-0.01%)
May 13, 2022	21.16	21.81	21.12	21.31	169,193	+0.20(+0.93%)
May 12, 2022	21.14	21.27	21.06	21.12	45,556	-0.01(-0.06%)
May 11, 2022	21.05	21.24	21.05	21.13	33,679	+0.08(+0.39%)
May 10, 2022	21.25	21.31	21.00	21.05	37,262	-0.19(-0.89%)
May 09, 2022	21.14	21.39	21.07	21.24	93,387	-0.05(-0.23%)
May 06, 2022	21.28	21.48	21.07	21.28	57,850	-0.11(-0.54%)
May 05, 2022	21.52	21.56	21.14	21.40	70,473	-0.20(-0.91%)
May 04, 2022	21.65	21.78	21.48	21.60	129,834	-0.05(-0.24%)
May 03, 2022	21.50	21.91	21.45	21.65	71,226	+0.16(+0.76%)
May 02, 2022	21.87	21.89	21.25	21.48	77,743	-0.43(-1.95%)
Apr 29, 2022	22.07	22.12	21.46	21.91	136,009	-0.25(-1.12%)
Apr 28, 2022	21.89	22.19	21.59	22.16	121,548	+0.45(+2.09%)
Apr 27, 2022	21.70	21.78	21.54	21.71	58,277	+0.03(+0.16%)
Apr 26, 2022	21.72	21.90	21.50	21.67	39,749	-0.03(-0.16%)
Apr 25, 2022	21.59	21.73	21.46	21.71	43,878	+0.25(+1.16%)
Apr 22, 2022	21.68	21.72	21.40	21.46	33,498	-0.09(-0.40%)
Apr 21, 2022	21.78	21.78	21.54	21.54	31,710	-0.16(-0.75%)
Apr 20, 2022	21.78	21.78	21.51	21.71	40,093	+0.08(+0.36%)
Apr 19, 2022	21.74	21.74	21.48	21.63	52,193	-0.16(-0.75%)
Apr 18, 2022	21.78	21.83	21.50	21.79	38,566	+0.05(+0.24%)
Apr 14, 2022	21.67	21.78	21.55	21.74	18,217	+0.19(+0.87%)
Apr 13, 2022	21.66	21.78	21.55	21.55	39,934	-0.03(-0.16%)
Apr 12, 2022	21.61	21.77	21.55	21.59	23,077	+0.17(+0.80%)
Apr 11, 2022	21.72	21.86	21.42	21.42	60,907	-0.31(-1.42%)
Apr 08, 2022	21.96	22.00	21.66	21.72	25,902	-0.26(-1.17%)
Apr 07, 2022	21.62	22.07	21.62	21.98	25,495	+0.33(+1.50%)
Apr 06, 2022	21.78	21.96	21.63	21.66	46,366	-0.21(-0.98%)
Apr 05, 2022	22.05	22.14	21.81	21.87	25,596	-0.26(-1.16%)
Apr 04, 2022	22.20	22.20	21.93	22.13	27,619	-0.01(-0.06%)
Apr 01, 2022	22.09	22.19	22.04	22.14	25,583	-0.01(-0.06%)
Mar 31, 2022	22.07	22.19	22.06	22.15	35,332	+0.09(+0.40%)
Mar 30, 2022	21.91	22.25	21.91	22.06	44,759	+0.07(+0.30%)
Mar 29, 2022	21.94	22.06	21.83	22.00	36,178	+0.16(+0.74%)
Mar 28, 2022	21.78	21.94	21.72	21.84	22,869	+0.15(+0.67%)
Mar 25, 2022	22.11	22.11	21.66	21.69	65,538	-0.41(-1.87%)
Mar 24, 2022	22.21	22.31	22.10	22.10	30,551	-0.01(-0.04%)
Mar 23, 2022	22.03	22.23	22.03	22.11	18,282	+0.03(+0.12%)
Mar 22, 2022	22.32	22.32	22.07	22.08	41,182	-0.25(-1.11%)
Mar 21, 2022	22.37	22.46	22.19	22.33	41,110	-0.15(-0.69%)
Mar 18, 2022	22.29	22.55	22.29	22.49	33,681	+0.24(+1.08%)
Mar 17, 2022	22.04	22.25	22.04	22.25	40,873	+0.23(+1.05%)
Mar 16, 2022	21.99	22.12	21.80	22.02	38,206	+0.08(+0.35%)
Mar 15, 2022	21.71	21.94	21.63	21.94	18,790	+0.27(+1.22%)
Mar 14, 2022	21.84	21.87	21.54	21.67	47,851	-0.18(-0.82%)
Mar 11, 2022	21.97	22.00	21.74	21.85	28,798	-0.12(-0.55%)
Mar 10, 2022	22.05	22.12	21.87	21.97	22,487	-0.08(-0.35%)
Mar 09, 2022	21.96	22.05	21.83	22.05	53,886	+0.28(+1.27%)
Mar 08, 2022	21.63	21.77	21.52	21.77	38,856	+0.13(+0.58%)
Mar 07, 2022	21.87	21.94	21.63	21.65	43,574	-0.29(-1.31%)
Mar 04, 2022	22.02	22.17	21.88	21.93	21,064	-0.04(-0.19%)
Mar 03, 2022	22.22	22.26	21.89	21.98	30,643	-0.18(-0.82%)
Mar 02, 2022	22.22	22.25	22.10	22.16	32,643	+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.