Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.16	21.45	20.64	21.30	914,919	+0.16(+0.76%)
May 27, 2022	20.56	21.20	20.56	21.14	416,042	+0.74(+3.63%)
May 26, 2022	20.57	20.90	20.31	20.40	478,104	-0.09(-0.44%)
May 25, 2022	20.22	20.66	20.10	20.49	366,270	+0.14(+0.69%)
May 24, 2022	20.27	20.47	20.01	20.35	344,175	+0.05(+0.25%)
May 23, 2022	20.43	20.55	19.86	20.30	383,642	+0.13(+0.64%)
May 20, 2022	19.79	20.22	19.51	20.17	374,291	+0.41(+2.07%)
May 19, 2022	19.09	19.93	19.09	19.76	288,456	+0.53(+2.76%)
May 18, 2022	19.36	19.64	19.00	19.23	254,132	-0.29(-1.49%)
May 17, 2022	19.84	20.00	19.37	19.52	432,057	-0.03(-0.15%)
May 16, 2022	19.42	19.71	19.32	19.55	323,192	+0.00(+0.00%)
May 13, 2022	19.55	19.87	19.26	19.55	717,993	+0.25(+1.30%)
May 12, 2022	19.15	19.58	18.91	19.30	483,974	+0.28(+1.47%)
May 11, 2022	19.54	19.82	18.95	19.02	417,131	-0.60(-3.06%)
May 10, 2022	19.92	20.05	19.04	19.62	477,352	-0.03(-0.15%)
May 09, 2022	19.80	20.25	19.60	19.65	560,576	-0.50(-2.48%)
May 06, 2022	20.84	21.02	19.73	20.15	840,478	-0.65(-3.13%)
May 05, 2022	22.15	22.15	20.58	20.80	1,512,996	+0.06(+0.29%)
May 04, 2022	20.65	21.01	19.96	20.74	476,247	+0.21(+1.02%)
May 03, 2022	20.50	20.82	20.21	20.53	562,913	-0.02(-0.10%)
May 02, 2022	20.46	20.88	20.06	20.55	446,879	+0.17(+0.83%)
Apr 29, 2022	20.81	21.27	20.36	20.38	299,542	-0.43(-2.07%)
Apr 28, 2022	20.83	20.96	20.02	20.81	420,605	+0.04(+0.19%)
Apr 27, 2022	21.01	21.21	20.29	20.77	337,438	-0.15(-0.72%)
Apr 26, 2022	21.37	21.54	20.63	20.92	322,849	-0.66(-3.06%)
Apr 25, 2022	21.19	21.62	20.95	21.58	255,759	+0.27(+1.27%)
Apr 22, 2022	21.92	22.20	21.21	21.31	282,501	-0.60(-2.74%)
Apr 21, 2022	22.31	22.44	21.73	21.91	360,122	-0.27(-1.22%)
Apr 20, 2022	22.20	22.36	21.56	22.18	199,691	+0.21(+0.96%)
Apr 19, 2022	21.38	22.09	21.38	21.97	272,980	+0.45(+2.09%)
Apr 18, 2022	21.67	22.22	21.34	21.52	213,309	-0.24(-1.10%)
Apr 14, 2022	22.12	22.23	21.70	21.76	178,484	-0.38(-1.72%)
Apr 13, 2022	21.43	22.21	21.43	22.14	139,859	+0.67(+3.12%)
Apr 12, 2022	21.89	22.17	21.38	21.47	239,058	-0.33(-1.51%)
Apr 11, 2022	21.74	22.15	21.66	21.80	258,400	-0.10(-0.46%)
Apr 08, 2022	21.92	22.30	21.81	21.90	289,165	-0.13(-0.59%)
Apr 07, 2022	21.85	22.15	21.73	22.03	220,653	+0.20(+0.92%)
Apr 06, 2022	21.73	22.04	21.37	21.83	399,783	+0.01(+0.05%)
Apr 05, 2022	21.82	21.96	21.57	21.82	419,117	-0.11(-0.50%)
Apr 04, 2022	21.92	22.15	21.76	21.93	271,410	+0.03(+0.14%)
Apr 01, 2022	21.70	22.11	21.61	21.90	209,936	+0.24(+1.11%)
Mar 31, 2022	22.01	22.22	21.66	21.66	267,728	-0.44(-1.99%)
Mar 30, 2022	22.09	22.22	21.86	22.10	314,726	-0.02(-0.09%)
Mar 29, 2022	22.14	22.74	22.05	22.12	560,624	+0.26(+1.19%)
Mar 28, 2022	21.74	21.94	21.35	21.86	370,883	+0.18(+0.83%)
Mar 25, 2022	21.56	22.08	21.31	21.68	822,657	+0.22(+1.03%)
Mar 24, 2022	21.07	21.59	20.74	21.46	507,260	+0.39(+1.85%)
Mar 23, 2022	21.53	21.63	21.02	21.07	327,841	-0.60(-2.77%)
Mar 22, 2022	21.01	21.73	21.01	21.67	419,532	+0.56(+2.65%)
Mar 21, 2022	21.40	21.47	20.89	21.11	519,338	-0.32(-1.49%)
Mar 18, 2022	20.80	21.44	20.54	21.43	983,058	+0.50(+2.39%)
Mar 17, 2022	20.14	21.20	19.92	20.93	609,034	+0.82(+4.08%)
Mar 16, 2022	19.25	20.13	19.25	20.11	998,457	+1.04(+5.45%)
Mar 15, 2022	19.20	19.50	18.82	19.07	817,348	+0.01(+0.05%)
Mar 14, 2022	19.22	19.71	18.84	19.06	795,055	-0.28(-1.45%)
Mar 11, 2022	19.56	19.73	19.30	19.34	689,377	-0.03(-0.15%)
Mar 10, 2022	19.45	20.23	19.27	19.37	892,425	-0.39(-1.97%)
Mar 09, 2022	19.04	19.93	18.80	19.76	1,217,668	+1.39(+7.57%)
Mar 08, 2022	18.93	19.65	18.31	18.37	2,000,854	-0.62(-3.26%)
Mar 07, 2022	19.58	19.60	18.52	18.99	1,980,847	-0.38(-1.96%)
Mar 04, 2022	18.94	19.44	18.36	19.37	1,504,289	+0.23(+1.20%)
Mar 03, 2022	19.52	19.85	19.00	19.14	2,017,638	-0.89(-4.44%)
Mar 02, 2022	20.62	21.25	19.86	20.03	1,245,306	-1.34(-6.27%)

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.