Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.32	22.32	22.08	22.08	20,427	+0.30(+1.39%)
May 27, 2022	21.80	21.81	21.71	21.77	18,267	+0.08(+0.37%)
May 26, 2022	21.61	21.73	21.61	21.69	14,156	+0.38(+1.76%)
May 25, 2022	21.12	21.39	21.12	21.32	10,866	+0.13(+0.62%)
May 24, 2022	21.29	21.38	21.02	21.19	135,015	-0.43(-1.99%)
May 23, 2022	21.53	21.63	21.53	21.62	6,331	+0.09(+0.43%)
May 20, 2022	21.63	21.63	21.32	21.52	4,046	+0.13(+0.59%)
May 19, 2022	21.23	21.45	21.21	21.40	9,954	+0.18(+0.84%)
May 18, 2022	21.47	21.63	21.16	21.22	68,818	-0.42(-1.96%)
May 17, 2022	21.68	21.79	21.46	21.64	19,808	+0.39(+1.82%)
May 16, 2022	21.17	21.35	21.16	21.26	15,516	-0.05(-0.23%)
May 13, 2022	21.00	21.34	21.00	21.31	11,211	+0.56(+2.72%)
May 12, 2022	20.69	20.90	20.56	20.74	33,888	-0.13(-0.64%)
May 11, 2022	21.17	21.27	20.88	20.88	108,209	-0.15(-0.69%)
May 10, 2022	21.22	21.26	20.87	21.02	18,517	+0.08(+0.37%)
May 09, 2022	21.30	21.30	20.92	20.94	13,691	-0.48(-2.25%)
May 06, 2022	21.49	21.56	21.29	21.43	11,109	-0.26(-1.20%)
May 05, 2022	22.01	22.01	21.56	21.69	8,838	-0.71(-3.18%)
May 04, 2022	22.03	22.40	21.93	22.40	75,492	+0.20(+0.89%)
May 03, 2022	22.31	22.31	22.10	22.20	14,452	+0.06(+0.26%)
May 02, 2022	22.05	22.17	21.89	22.14	5,544	+0.04(+0.17%)
Apr 29, 2022	22.39	22.57	22.11	22.11	6,388	+0.04(+0.17%)
Apr 28, 2022	21.98	22.09	21.80	22.07	9,680	+0.31(+1.43%)
Apr 27, 2022	21.80	21.91	21.63	21.76	17,762	+0.26(+1.23%)
Apr 26, 2022	21.86	21.86	21.49	21.49	15,050	-0.34(-1.55%)
Apr 25, 2022	21.67	21.83	21.60	21.83	22,994	-0.15(-0.69%)
Apr 22, 2022	22.21	22.29	21.92	21.98	18,233	-0.07(-0.30%)
Apr 21, 2022	22.50	22.50	22.01	22.05	8,853	-0.40(-1.77%)
Apr 20, 2022	22.58	22.62	22.43	22.45	9,567	-0.11(-0.50%)
Apr 19, 2022	22.34	22.56	22.32	22.56	26,241	-0.08(-0.33%)
Apr 18, 2022	22.65	22.76	22.50	22.63	30,822	-0.07(-0.29%)
Apr 14, 2022	22.85	22.92	22.66	22.70	69,408	-0.19(-0.85%)
Apr 13, 2022	22.78	22.94	22.78	22.89	12,274	+0.27(+1.17%)
Apr 12, 2022	22.87	22.89	22.60	22.63	11,386	-0.10(-0.45%)
Apr 11, 2022	22.88	22.91	22.73	22.73	7,382	-0.33(-1.42%)
Apr 08, 2022	23.12	23.26	23.06	23.06	25,982	+0.02(+0.08%)
Apr 07, 2022	23.13	23.18	22.95	23.04	14,226	-0.15(-0.66%)
Apr 06, 2022	23.25	23.36	23.14	23.19	25,300	-0.21(-0.88%)
Apr 05, 2022	23.70	23.76	23.39	23.40	21,401	-0.39(-1.63%)
Apr 04, 2022	23.74	23.91	23.62	23.78	43,380	+0.35(+1.51%)
Apr 01, 2022	23.61	23.61	23.31	23.43	8,519	+0.38(+1.66%)
Mar 31, 2022	23.30	23.30	23.00	23.05	17,211	-0.35(-1.49%)
Mar 30, 2022	23.43	23.63	23.40	23.40	24,441	-0.14(-0.60%)
Mar 29, 2022	23.53	23.61	23.48	23.54	19,209	+0.28(+1.22%)
Mar 28, 2022	23.32	23.34	23.15	23.26	9,951	+0.11(+0.49%)
Mar 25, 2022	23.09	23.27	23.06	23.14	15,949	-0.23(-0.97%)
Mar 24, 2022	23.36	23.44	23.24	23.37	44,105	+0.11(+0.49%)
Mar 23, 2022	23.32	23.48	23.20	23.26	12,688	-0.13(-0.56%)
Mar 22, 2022	23.38	23.49	23.34	23.39	16,035	+0.35(+1.51%)
Mar 21, 2022	23.05	23.15	22.93	23.04	10,700	-0.36(-1.53%)
Mar 18, 2022	22.82	23.50	22.82	23.40	11,204	+0.36(+1.56%)
Mar 17, 2022	22.83	23.08	22.50	23.04	20,036	-0.12(-0.52%)
Mar 16, 2022	22.50	23.17	22.50	23.16	4,632	+1.57(+7.27%)
Mar 15, 2022	21.31	21.64	21.18	21.59	24,353	+0.00(+0.00%)
Mar 14, 2022	21.93	21.98	21.49	21.59	14,160	-0.51(-2.30%)
Mar 11, 2022	22.69	22.69	22.01	22.10	17,750	-0.43(-1.92%)
Mar 10, 2022	22.63		22.33	22.53	38,793	-0.35(-1.52%)
Mar 09, 2022	22.82	22.95	22.53	22.88	19,714	+0.44(+1.98%)
Mar 08, 2022	22.47	22.53	22.29	22.43	7,498	+0.03(+0.15%)
Mar 07, 2022	22.85	22.85	22.36	22.40	264,102	-0.72(-3.12%)
Mar 04, 2022	23.18	23.36	22.97	23.12	20,831	-0.37(-1.57%)
Mar 03, 2022	23.74	23.84	23.44	23.49	15,983	-0.39(-1.62%)
Mar 02, 2022	23.79	24.36	23.63	23.88	8,654	+0.12(+0.51%)

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.