Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.44	22.80	22.15	22.34	117,155	-0.41(-1.82%)
May 27, 2022	22.62	22.76	22.38	22.75	64,112	+0.37(+1.64%)
May 26, 2022	22.17	22.58	22.12	22.39	73,762	+0.47(+2.14%)
May 25, 2022	21.58	22.01	21.40	21.92	118,688	+0.30(+1.39%)
May 24, 2022	21.83	21.83	21.27	21.62	107,509	-0.28(-1.29%)
May 23, 2022	21.50	22.01	21.25	21.90	233,400	+0.65(+3.05%)
May 20, 2022	21.51	21.69	20.74	21.25	570,840	-0.10(-0.48%)
May 19, 2022	21.85	22.20	21.34	21.36	246,413	-0.68(-3.07%)
May 18, 2022	22.91	23.13	21.71	22.03	283,930	-1.23(-5.29%)
May 17, 2022	23.02	23.56	22.93	23.26	163,281	+0.59(+2.61%)
May 16, 2022	22.11	23.08	22.11	22.67	145,551	+0.58(+2.63%)
May 13, 2022	22.07	22.62	21.95	22.09	168,316	-0.01(-0.04%)
May 12, 2022	21.72	22.14	21.46	22.10	334,584	+0.43(+1.99%)
May 11, 2022	21.59	22.06	21.43	21.66	139,878	+0.23(+1.05%)
May 10, 2022	22.12	22.25	21.20	21.44	142,611	-0.39(-1.81%)
May 09, 2022	22.09	22.73	21.57	21.83	296,223	-0.25(-1.15%)
May 06, 2022	20.98	22.14	20.93	22.09	259,475	+1.16(+5.56%)
May 05, 2022	20.85	21.99	20.44	20.92	171,178	+0.20(+0.95%)
May 04, 2022	20.25	20.78	20.09	20.73	85,923	+0.57(+2.84%)
May 03, 2022	20.03	20.47	19.97	20.15	132,581	+0.02(+0.09%)
May 02, 2022	20.50	20.73	19.89	20.13	158,017	-0.45(-2.19%)
Apr 29, 2022	20.45	20.96	20.45	20.59	153,975	+0.03(+0.14%)
Apr 28, 2022	20.29	20.67	20.03	20.56	121,034	+0.48(+2.38%)
Apr 27, 2022	20.13	20.39	19.91	20.08	120,281	+0.02(+0.09%)
Apr 26, 2022	20.27	20.41	19.81	20.06	138,393	-0.32(-1.57%)
Apr 25, 2022	19.89	20.48	19.31	20.38	140,914	+0.27(+1.35%)
Apr 22, 2022	20.76	20.85	20.08	20.11	93,564	-0.85(-4.08%)
Apr 21, 2022	21.36	21.45	20.95	20.96	159,025	-0.29(-1.37%)
Apr 20, 2022	20.59	21.32	20.59	21.25	178,970	+0.78(+3.81%)
Apr 19, 2022	19.67	20.58	19.67	20.47	265,098	+0.84(+4.30%)
Apr 18, 2022	19.55	19.86	19.52	19.63	80,666	+0.00(+0.00%)
Apr 14, 2022	19.83	19.83	19.61	19.63	74,997	-0.10(-0.52%)
Apr 13, 2022	19.49	19.83	19.49	19.73	80,895	+0.21(+1.06%)
Apr 12, 2022	19.39	19.77	19.39	19.52	79,030	+0.14(+0.73%)
Apr 11, 2022	19.48	19.69	19.33	19.38	82,419	-0.06(-0.29%)
Apr 08, 2022	19.60	19.87	19.40	19.44	70,454	-0.23(-1.15%)
Apr 07, 2022	19.48	19.80	19.37	19.67	80,872	+0.08(+0.38%)
Apr 06, 2022	19.54	19.75	19.44	19.59	83,309	-0.15(-0.76%)
Apr 05, 2022	20.20	20.40	19.73	19.74	106,306	-0.39(-1.96%)
Apr 04, 2022	19.99	20.20	19.71	20.13	78,775	+0.14(+0.70%)
Apr 01, 2022	20.22	20.42	19.80	19.99	98,657	-0.28(-1.39%)
Mar 31, 2022	19.98	20.35	19.97	20.28	166,545	+0.13(+0.65%)
Mar 30, 2022	19.93	20.22	19.83	20.14	105,879	+0.16(+0.80%)
Mar 29, 2022	19.52	20.11	19.52	19.98	134,174	+0.55(+2.85%)
Mar 28, 2022	19.42	19.71	19.12	19.43	133,861	-0.16(-0.81%)
Mar 25, 2022	19.51	19.75	19.41	19.59	116,358	+0.11(+0.58%)
Mar 24, 2022	19.03	19.56	19.00	19.48	108,683	+0.47(+2.47%)
Mar 23, 2022	18.58	19.16	18.52	19.01	141,996	+0.23(+1.20%)
Mar 22, 2022	19.19	19.43	18.68	18.78	397,593	-0.42(-2.20%)
Mar 21, 2022	18.98	19.33	18.62	19.21	110,257	+0.47(+2.50%)
Mar 18, 2022	19.42	19.42	18.61	18.74	923,587	+0.15(+0.81%)
Mar 17, 2022	18.06	18.70	17.98	18.59	191,949	+0.64(+3.56%)
Mar 16, 2022	17.60	18.01	17.50	17.95	174,964	+0.62(+3.60%)
Mar 15, 2022	17.20	17.42	17.01	17.32	173,627	+0.29(+1.70%)
Mar 14, 2022	16.87	17.30	16.75	17.03	161,205	+0.34(+2.07%)
Mar 11, 2022	16.11	16.89	16.11	16.69	152,492	+0.59(+3.65%)
Mar 10, 2022	15.28	16.34	15.19	16.10	139,390	+0.81(+5.30%)
Mar 09, 2022	15.14	15.38	15.01	15.29	89,709	+0.36(+2.43%)
Mar 08, 2022	15.33	15.33	14.80	14.93	111,550	-0.42(-2.73%)
Mar 07, 2022	15.55	15.62	15.32	15.35	292,603	-0.12(-0.78%)
Mar 04, 2022	15.38	15.50	15.22	15.47	120,810	-0.03(-0.18%)
Mar 03, 2022	15.43	15.53	15.32	15.50	69,745	+0.21(+1.40%)
Mar 02, 2022	14.98	15.45	14.98	15.28	109,185	+0.46(+3.08%)

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.