Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2022	22.23	22.49	21.63	22.07	1,588,591	+0.10(+0.46%)
May 19, 2022	21.60	22.35	21.55	21.97	2,409,706	-0.08(-0.36%)
May 18, 2022	22.78	22.83	21.77	22.05	1,775,324	-0.59(-2.61%)
May 17, 2022	22.63	22.76	22.39	22.64	2,288,666	+0.30(+1.34%)
May 16, 2022	21.82	22.56	21.82	22.34	2,151,093	+0.57(+2.62%)
May 13, 2022	21.40	21.88	21.38	21.77	1,427,170	+0.72(+3.42%)
May 12, 2022	20.98	21.07	20.42	21.05	2,030,050	+0.06(+0.29%)
May 11, 2022	21.12	21.73	20.95	20.99	2,919,441	+0.26(+1.25%)
May 10, 2022	20.88	21.29	20.29	20.73	2,479,578	+0.13(+0.63%)
May 09, 2022	22.05	22.05	20.51	20.60	2,840,756	-1.91(-8.49%)
May 06, 2022	22.21	22.53	21.76	22.51	2,431,861	+0.55(+2.50%)
May 05, 2022	22.45	22.48	21.46	21.96	2,611,337	-0.37(-1.66%)
May 04, 2022	21.89	22.38	21.55	22.33	2,804,696	+0.88(+4.10%)
May 03, 2022	20.84	21.54	20.84	21.45	2,250,642	+0.65(+3.12%)
May 02, 2022	20.38	20.85	20.30	20.80	2,485,736	+0.24(+1.17%)
Apr 29, 2022	21.18	21.26	20.48	20.56	2,320,307	-0.56(-2.65%)
Apr 28, 2022	20.65	21.30	20.18	21.12	1,996,222	+0.65(+3.18%)
Apr 27, 2022	20.31	20.69	19.95	20.47	2,251,993	+0.30(+1.49%)
Apr 26, 2022	20.30	20.74	20.13	20.17	2,002,096	+0.00(+0.00%)
Apr 25, 2022	20.17	20.30	19.42	20.17	2,973,930	-0.70(-3.35%)
Apr 22, 2022	21.31	21.62	20.82	20.87	1,597,704	-0.55(-2.57%)
Apr 21, 2022	22.28	22.39	21.34	21.42	1,337,080	-0.74(-3.34%)
Apr 20, 2022	22.12	22.27	21.90	22.16	1,254,237	+0.10(+0.45%)
Apr 19, 2022	22.10	22.33	21.91	22.06	1,085,370	-0.21(-0.94%)
Apr 18, 2022	22.09	22.39	21.98	22.27	1,332,589	+0.34(+1.55%)
Apr 14, 2022	21.78	22.09	21.69	21.93	1,171,327	+0.12(+0.55%)
Apr 13, 2022	21.75	21.86	21.39	21.81	1,649,472	+0.34(+1.58%)
Apr 12, 2022	21.50	21.85	21.43	21.47	2,101,528	+0.34(+1.61%)
Apr 11, 2022	21.53	21.56	21.08	21.13	1,731,385	-0.63(-2.90%)
Apr 08, 2022	21.28	21.83	21.25	21.76	1,463,347	+0.56(+2.64%)
Apr 07, 2022	21.04	21.27	20.65	21.20	1,313,177	+0.27(+1.29%)
Apr 06, 2022	21.02	21.23	20.82	20.93	1,380,157	+0.10(+0.48%)
Apr 05, 2022	21.25	21.55	20.81	20.83	1,365,511	-0.35(-1.65%)
Apr 04, 2022	21.34	21.37	20.97	21.18	1,405,222	+0.01(+0.05%)
Apr 01, 2022	20.93	21.32	20.88	21.17	995,535	+0.23(+1.10%)
Mar 31, 2022	20.99	21.42	20.92	20.94	1,930,889	-0.25(-1.18%)
Mar 30, 2022	21.17	21.39	21.08	21.19	1,424,867	+0.22(+1.05%)
Mar 29, 2022	20.60	20.98	20.30	20.97	1,975,113	-0.07(-0.33%)
Mar 28, 2022	21.19	21.20	20.91	21.04	1,568,616	-0.59(-2.73%)
Mar 25, 2022	20.98	21.63	20.94	21.63	2,060,088	+0.59(+2.80%)
Mar 24, 2022	21.05	21.24	20.92	21.04	1,377,263	+0.05(+0.24%)
Mar 23, 2022	20.94	21.13	20.88	20.99	1,949,214	+0.38(+1.84%)
Mar 22, 2022	20.71	20.78	20.36	20.61	2,418,886	-0.13(-0.63%)
Mar 21, 2022	20.38	20.80	20.37	20.74	1,974,274	+0.78(+3.91%)
Mar 18, 2022	19.96	20.08	19.81	19.96	1,641,395	-0.18(-0.89%)
Mar 17, 2022	19.82	20.20	19.70	20.14	1,988,802	+0.70(+3.60%)
Mar 16, 2022	19.59	19.74	19.23	19.44	2,751,424	-0.05(-0.26%)
Mar 15, 2022	19.39	19.73	19.12	19.49	4,209,248	-0.68(-3.37%)
Mar 14, 2022	20.44	20.53	19.91	20.17	3,232,296	-0.68(-3.26%)
Mar 11, 2022	20.76	21.11	20.72	20.85	2,702,745	-0.21(-1.00%)
Mar 10, 2022	20.64	21.11		21.06	2,701,612	+0.61(+2.98%)
Mar 09, 2022	20.32	20.89	19.96	20.45	4,333,577	-0.60(-2.85%)
Mar 08, 2022	21.17	21.80	20.46	21.05	6,248,191	+0.25(+1.20%)
Mar 07, 2022	20.75	21.15	20.33	20.80	3,837,568	+0.33(+1.61%)
Mar 04, 2022	19.87	20.48	19.84	20.47	2,695,852	+0.60(+3.02%)
Mar 03, 2022	19.70	19.98	19.57	19.87	2,091,678	+0.05(+0.25%)
Mar 02, 2022	19.68	19.98	19.59	19.82	3,112,352	+0.46(+2.38%)

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.