Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.74	21.83	21.07	21.59	123,706	-0.23(-1.05%)
May 27, 2022	21.50	22.10	21.28	21.82	74,296	+0.62(+2.92%)
May 26, 2022	20.93	21.27	20.76	21.20	244,153	+0.50(+2.42%)
May 25, 2022	21.50	21.50	20.55	20.70	71,623	-0.45(-2.13%)
May 24, 2022	20.42	21.15	19.90	21.15	35,332	+0.42(+2.03%)
May 23, 2022	20.45	21.00	20.45	20.73	65,051	+0.37(+1.82%)
May 20, 2022	20.69	20.69	20.18	20.36	56,223	-0.88(-4.14%)
May 19, 2022	20.85	21.45	20.79	21.24	26,780	+0.17(+0.81%)
May 18, 2022	21.41	21.96	20.94	21.07	34,801	-0.93(-4.23%)
May 17, 2022	22.00	22.18	21.75	22.00	28,550	+0.32(+1.45%)
May 16, 2022	21.43	21.85	21.23	21.68	49,244	+0.15(+0.72%)
May 13, 2022	21.28	21.53	21.22	21.53	23,051	+1.15(+5.64%)
May 12, 2022	20.14	20.65	19.88	20.38	38,239	-0.91(-4.27%)
May 11, 2022	21.39	21.86	21.15	21.29	28,109	+0.01(+0.04%)
May 10, 2022	21.41	21.71	21.04	21.28	45,108	+0.20(+0.94%)
May 09, 2022	21.51	22.06	21.08	21.08	40,396	-1.06(-4.77%)
May 06, 2022	22.08	22.38	21.93	22.14	36,491	-0.48(-2.12%)
May 05, 2022	23.58	23.58	22.43	22.62	51,932	-0.97(-4.11%)
May 04, 2022	23.10	23.59	22.42	23.59	64,274	+1.17(+5.22%)
May 03, 2022	22.20	22.43	21.93	22.42	47,448	+0.20(+0.90%)
May 02, 2022	21.82	22.23	21.82	22.22	40,405	+0.53(+2.44%)
Apr 29, 2022	22.77	22.78	21.69	21.69	35,446	-0.86(-3.81%)
Apr 28, 2022	22.03	22.55	21.81	22.55	36,943	+0.43(+1.94%)
Apr 27, 2022	22.00	22.18	21.77	22.12	22,531	+0.24(+1.10%)
Apr 26, 2022	21.91	21.97	21.69	21.88	37,699	-0.46(-2.06%)
Apr 25, 2022	22.17	22.64	22.05	22.34	24,257	-0.86(-3.71%)
Apr 22, 2022	23.32	23.79	23.00	23.20	22,992	-0.85(-3.53%)
Apr 21, 2022	24.41	24.57	24.00	24.05	25,688	-0.29(-1.21%)
Apr 20, 2022	24.30	24.39	24.20	24.34	28,791	+0.04(+0.19%)
Apr 19, 2022	24.05	24.30	23.95	24.30	28,337	-0.03(-0.14%)
Apr 18, 2022	24.40	24.45	24.16	24.33	17,765	-0.01(-0.06%)
Apr 14, 2022	24.80	24.80	23.94	24.35	16,866	+0.10(+0.40%)
Apr 13, 2022	24.46	24.46	23.88	24.25	19,852	-0.33(-1.34%)
Apr 12, 2022	23.54	24.62	23.54	24.58	66,806	+1.01(+4.31%)
Apr 11, 2022	23.76	24.26	23.50	23.57	42,219	-0.86(-3.50%)
Apr 08, 2022	23.75	24.42	23.75	24.42	37,863	-0.28(-1.13%)
Apr 07, 2022	24.75	24.77	24.33	24.70	37,200	-0.50(-1.98%)
Apr 06, 2022	25.50	25.60	24.98	25.20	69,370	-0.46(-1.79%)
Apr 05, 2022	26.02	26.14	25.31	25.66	24,367	+0.45(+1.79%)
Apr 04, 2022	25.09	25.49	25.09	25.21	26,047	+0.51(+2.06%)
Apr 01, 2022	24.91	24.91	24.51	24.70	36,357	+0.74(+3.09%)
Mar 31, 2022	24.28	24.31	23.93	23.96	33,867	-1.23(-4.88%)
Mar 30, 2022	25.25	25.59	24.72	25.19	75,107	+0.27(+1.08%)
Mar 29, 2022	24.15	24.92	24.14	24.92	50,912	+0.70(+2.89%)
Mar 28, 2022	25.24	25.35	24.21	24.22	30,152	-1.26(-4.95%)
Mar 25, 2022	25.11	25.54	25.11	25.48	180,000	+0.61(+2.45%)
Mar 24, 2022	25.03	25.04	24.76	24.87	17,659	+0.30(+1.22%)
Mar 23, 2022	24.35	24.57	24.18	24.57	28,873	+0.67(+2.80%)
Mar 22, 2022	24.27	24.32	23.62	23.90	34,551	-0.37(-1.52%)
Mar 21, 2022	23.41	24.27	23.40	24.27	56,514	+0.86(+3.67%)
Mar 18, 2022	23.12	23.41	22.97	23.41	25,602	+0.20(+0.86%)
Mar 17, 2022	22.81	23.29	22.73	23.21	35,916	+0.66(+2.93%)
Mar 16, 2022	22.50	22.92	22.29	22.55	41,624	+0.30(+1.35%)
Mar 15, 2022	22.10	22.29	21.76	22.25	25,829	-0.29(-1.29%)
Mar 14, 2022	23.42	23.42	22.19	22.54	27,592	-1.05(-4.45%)
Mar 11, 2022	23.70	23.75	23.45	23.59	32,980	+0.29(+1.24%)
Mar 10, 2022	23.50	23.50	23.13	23.30	28,344	+0.45(+1.97%)
Mar 09, 2022	23.77	23.89	22.60	22.85	63,359	-1.12(-4.67%)
Mar 08, 2022	24.15	24.74	23.66	23.97	81,034	-1.09(-4.35%)
Mar 07, 2022	25.24	25.48	24.53	25.06	74,045	+1.29(+5.43%)
Mar 04, 2022	23.19	23.77	22.95	23.77	51,233	+1.47(+6.59%)
Mar 03, 2022	23.66	23.66	22.30	22.30	50,975	-0.38(-1.68%)
Mar 02, 2022	22.86	22.86	22.00	22.68	74,672	+1.12(+5.21%)

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.