Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.62	20.67	20.46	20.55	94,364	-0.44(-2.10%)
May 27, 2022	20.91	20.99	20.88	20.99	76,336	+0.26(+1.25%)
May 26, 2022	20.71	20.80	20.27	20.73	80,239	+0.26(+1.27%)
May 25, 2022	20.43	20.57	20.29	20.47	84,850	-0.11(-0.53%)
May 24, 2022	20.38	20.59	20.15	20.58	106,022	+0.07(+0.34%)
May 23, 2022	20.30	20.59	20.30	20.51	86,533	+0.27(+1.33%)
May 20, 2022	20.48	20.48	20.07	20.24	48,771	-0.09(-0.44%)
May 19, 2022	20.34	20.43	20.25	20.33	70,494	-0.18(-0.88%)
May 18, 2022	20.61	20.70	20.51	20.51	58,048	-0.31(-1.49%)
May 17, 2022	20.76	20.89	20.74	20.82	98,760	+0.49(+2.41%)
May 16, 2022	20.32	20.42	20.20	20.33	96,707	+0.02(+0.10%)
May 13, 2022	20.26	20.50	20.24	20.31	58,299	+0.15(+0.74%)
May 12, 2022	20.28	20.54	20.06	20.16	73,376	+0.14(+0.70%)
May 11, 2022	20.27	20.43	20.02	20.02	101,969	-0.09(-0.45%)
May 10, 2022	20.36	20.39	19.98	20.11	193,092	+0.52(+2.65%)
May 09, 2022	19.79	19.81	19.58	19.59	94,246	-0.18(-0.91%)
May 06, 2022	19.77	20.02	19.68	19.77	248,045	-0.03(-0.15%)
May 05, 2022	20.04	20.04	19.58	19.80	136,614	-0.99(-4.76%)
May 04, 2022	20.62	20.90	20.25	20.79	142,522	+0.25(+1.22%)
May 03, 2022	20.51	21.00	20.42	20.54	141,849	+0.24(+1.18%)
May 02, 2022	20.40	20.44	20.13	20.30	134,090	-0.15(-0.73%)
Apr 29, 2022	20.75	20.85	20.44	20.45	88,572	-0.48(-2.29%)
Apr 28, 2022	20.87	23.67	20.63	20.93	84,546	+0.23(+1.11%)
Apr 27, 2022	20.67	20.86	20.57	20.70	86,713	-0.05(-0.24%)
Apr 26, 2022	21.11	21.11	20.69	20.75	129,517	-0.06(-0.29%)
Apr 25, 2022	20.90	20.91	20.63	20.81	138,193	-0.54(-2.53%)
Apr 22, 2022	21.70	21.70	21.34	21.35	55,010	-0.72(-3.26%)
Apr 21, 2022	22.23	22.33	21.84	22.07	52,384	+0.15(+0.68%)
Apr 20, 2022	21.93	22.29	21.90	21.92	49,966	+0.07(+0.32%)
Apr 19, 2022	21.89	22.00	21.67	21.85	147,968	-1.95(-8.19%)
Apr 18, 2022	23.80	23.95	23.39	23.80	43,017	+0.17(+0.72%)
Apr 14, 2022	23.70	23.80	23.35	23.63	59,268	+0.01(+0.04%)
Apr 13, 2022	23.29	23.70	23.11	23.62	71,010	+0.13(+0.55%)
Apr 12, 2022	23.65	23.79	23.46	23.49	51,856	-0.29(-1.22%)
Apr 11, 2022	23.83	23.96	23.73	23.78	54,993	+0.34(+1.45%)
Apr 08, 2022	23.31	23.59	23.26	23.44	45,115	+0.18(+0.77%)
Apr 07, 2022	23.32	23.40	23.13	23.26	62,126	-0.14(-0.60%)
Apr 06, 2022	23.26	23.60	23.25	23.40	85,199	-0.05(-0.21%)
Apr 05, 2022	23.40	23.64	23.36	23.45	139,657	-0.19(-0.80%)
Apr 04, 2022	23.56	23.79	23.50	23.64	55,205	-0.08(-0.34%)
Apr 01, 2022	23.77	23.77	23.62	23.72	47,705	+0.07(+0.30%)
Mar 31, 2022	23.93	23.93	23.65	23.65	28,072	-0.35(-1.46%)
Mar 30, 2022	24.07	24.07	23.96	24.00	54,770	+0.03(+0.13%)
Mar 29, 2022	23.99	24.04	23.80	23.97	62,676	+0.67(+2.88%)
Mar 28, 2022	23.45	23.45	23.19	23.30	44,627	-0.07(-0.30%)
Mar 25, 2022	23.23	23.38	23.21	23.37	57,935	+0.22(+0.95%)
Mar 24, 2022	22.98	23.27	22.90	23.15	24,314	+0.07(+0.30%)
Mar 23, 2022	23.11	23.44	23.03	23.08	25,874	-0.16(-0.69%)
Mar 22, 2022	23.50	23.51	23.15	23.24	81,494	+0.19(+0.82%)
Mar 21, 2022	23.30	23.34	22.99	23.05	53,125	+0.06(+0.26%)
Mar 18, 2022	22.77	23.06	22.75	22.99	50,925	+0.20(+0.88%)
Mar 17, 2022	22.66	22.93	22.60	22.79	123,066	+0.02(+0.09%)
Mar 16, 2022	22.80	23.10	22.39	22.77	54,211	+0.22(+0.98%)
Mar 15, 2022	22.47	22.58	22.26	22.55	116,159	+0.12(+0.53%)
Mar 14, 2022	22.60	22.65	22.35	22.43	74,203	+0.61(+2.80%)
Mar 11, 2022	22.29	22.29	21.82	21.82	106,181	+0.12(+0.55%)
Mar 10, 2022	21.70	21.95	21.60	21.70	98,138	-0.18(-0.82%)
Mar 09, 2022	21.74	22.03	21.62	21.88	160,950	+1.05(+5.04%)
Mar 08, 2022	21.00	21.16	20.64	20.83	605,617	+0.78(+3.89%)
Mar 07, 2022	20.67	20.73	20.00	20.05	1,153,069	-0.86(-4.11%)
Mar 04, 2022	21.08	21.08	20.77	20.91	627,716	-0.96(-4.39%)
Mar 03, 2022	22.17	22.22	21.80	21.87	377,196	-0.16(-0.73%)
Mar 02, 2022	21.79	22.15	21.74	22.03	139,337	-0.19(-0.86%)

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.