Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.67	21.77	21.22	21.60	840,680	-0.10(-0.45%)
May 27, 2022	21.64	22.01	21.61	21.70	175,457	+0.04(+0.16%)
May 26, 2022	21.53	22.08	21.02	21.66	423,725	+0.24(+1.12%)
May 25, 2022	21.11	21.88	21.07	21.42	1,188,685	+0.25(+1.17%)
May 24, 2022	21.23	21.44	20.79	21.17	413,902	-0.14(-0.67%)
May 23, 2022	21.13	21.53	21.13	21.31	181,189	+0.45(+2.17%)
May 20, 2022	20.90	21.05	20.34	20.86	204,851	+0.16(+0.77%)
May 19, 2022	20.56	21.12	20.52	20.70	243,459	+0.01(+0.04%)
May 18, 2022	21.13	21.26	20.62	20.69	216,584	-0.62(-2.92%)
May 17, 2022	20.88	21.72	20.73	21.31	284,236	+0.91(+4.44%)
May 16, 2022	20.88	20.94	20.29	20.41	251,189	-0.42(-2.00%)
May 13, 2022	19.73	21.03	19.52	20.82	541,188	+1.26(+6.45%)
May 12, 2022	19.96	19.96	19.08	19.56	159,590	-0.42(-2.09%)
May 11, 2022	19.91	20.39	19.53	19.98	334,106	+0.25(+1.26%)
May 10, 2022	20.19	20.44	19.20	19.73	235,374	-0.38(-1.90%)
May 09, 2022	20.53	20.71	20.00	20.11	147,682	-0.59(-2.87%)
May 06, 2022	21.12	21.19	20.45	20.71	272,062	-0.42(-1.98%)
May 05, 2022	21.36	21.40	20.73	21.13	215,987	-0.41(-1.89%)
May 04, 2022	21.24	21.78	20.25	21.53	550,056	+1.28(+6.32%)
May 03, 2022	20.57	20.96	20.24	20.25	328,664	-0.10(-0.48%)
May 02, 2022	20.78	20.82	20.00	20.35	199,991	-0.47(-2.25%)
Apr 29, 2022	20.81	21.33	20.57	20.82	254,442	-0.07(-0.34%)
Apr 28, 2022	20.68	21.55	20.66	20.89	281,778	+0.24(+1.15%)
Apr 27, 2022	20.48	21.21	20.46	20.65	183,199	+0.15(+0.73%)
Apr 26, 2022	20.34	20.77	20.32	20.50	87,318	-0.11(-0.51%)
Apr 25, 2022	20.28	20.64	19.89	20.61	84,054	+0.09(+0.43%)
Apr 22, 2022	20.81	21.18	20.35	20.52	85,277	-0.41(-1.94%)
Apr 21, 2022	21.89	22.16	20.83	20.92	170,557	-0.88(-4.05%)
Apr 20, 2022	21.02	21.89	21.02	21.81	250,133	+0.79(+3.78%)
Apr 19, 2022	20.52	21.04	20.52	21.01	146,443	+0.54(+2.63%)
Apr 18, 2022	19.38	20.47	18.56	20.47	104,412	+0.96(+4.93%)
Apr 14, 2022	19.10	19.58	19.10	19.51	78,939	+0.32(+1.66%)
Apr 13, 2022	18.81	19.35	18.81	19.19	83,126	+0.33(+1.73%)
Apr 12, 2022	18.83	19.51	18.63	18.87	101,048	+0.14(+0.75%)
Apr 11, 2022	18.58	19.12	18.34	18.73	83,223	+0.06(+0.33%)
Apr 08, 2022	18.69	19.15	18.23	18.66	98,858	+0.10(+0.52%)
Apr 07, 2022	18.76	19.41	18.33	18.57	105,382	-0.25(-1.31%)
Apr 06, 2022	19.26	19.61	18.76	18.81	126,826	-0.48(-2.47%)
Apr 05, 2022	19.41	19.52	19.11	19.29	82,433	-0.11(-0.55%)
Apr 04, 2022	19.72	20.33	19.27	19.40	56,551	-0.28(-1.44%)
Apr 01, 2022	19.79	20.02	19.47	19.68	67,965	+0.04(+0.18%)
Mar 31, 2022	19.69	20.43	19.56	19.64	120,212	-0.20(-1.02%)
Mar 30, 2022	20.35	20.47	19.58	19.85	70,935	-0.56(-2.73%)
Mar 29, 2022	20.12	20.51	19.95	20.40	108,648	+0.46(+2.30%)
Mar 28, 2022	20.24	20.30	19.64	19.94	84,182	-0.25(-1.22%)
Mar 25, 2022	19.93	20.26	19.66	20.19	81,102	+0.37(+1.87%)
Mar 24, 2022	19.47	19.87	19.46	19.82	36,185	+0.28(+1.45%)
Mar 23, 2022	19.78	19.98	19.47	19.54	85,026	-0.33(-1.64%)
Mar 22, 2022	19.84	20.41	19.71	19.86	120,631	+0.12(+0.63%)
Mar 21, 2022	19.58	19.98	19.05	19.74	117,174	+0.36(+1.87%)
Mar 18, 2022	19.31	19.55	18.97	19.38	137,730	+0.06(+0.32%)
Mar 17, 2022	19.49	19.77	19.20	19.32	108,611	-0.14(-0.73%)
Mar 16, 2022	19.03	19.53	18.85	19.46	158,411	+0.70(+3.72%)
Mar 15, 2022	18.79	19.03	18.52	18.76	102,718	+0.01(+0.05%)
Mar 14, 2022	18.64	19.22	18.51	18.75	228,765	+0.31(+1.68%)
Mar 11, 2022	18.15	18.52	18.01	18.44	121,831	+0.50(+2.81%)
Mar 10, 2022	17.67	18.02	17.66	17.94	146,662	-0.04(-0.20%)
Mar 09, 2022	17.80	18.12	17.74	17.98	92,922	+0.52(+2.98%)
Mar 08, 2022	17.27	17.75	16.96	17.45	92,054	+0.24(+1.38%)
Mar 07, 2022	17.82	17.82	17.18	17.22	112,897	-0.61(-3.42%)
Mar 04, 2022	17.90	18.34	17.45	17.82	116,988	-0.41(-2.23%)
Mar 03, 2022	18.32	18.79	17.74	18.23	162,026	-0.09(-0.48%)
Mar 02, 2022	17.69	18.44	17.69	18.32	142,324	+0.58(+3.29%)
Mar 01, 2022	18.18	18.35	17.63	17.74	110,043	-0.63(-3.41%)
Feb 28, 2022	18.39	18.62	18.18	18.36	145,145	-0.34(-1.79%)
Feb 25, 2022	18.33	18.76	18.47	18.70	94,425	+0.42(+2.32%)
Feb 24, 2022	18.05	18.42	17.79	18.28	143,750	-0.18(-0.96%)
Feb 23, 2022	18.74	18.88	18.33	18.45	169,828	-0.18(-0.95%)
Feb 22, 2022	18.96	19.08	18.43	18.63	136,762	-0.42(-2.22%)
Feb 18, 2022				19.05	0	-0.47(-2.40%)
Feb 17, 2022	19.87	19.99	19.34	19.52	95,837	-0.46(-2.30%)
Feb 16, 2022	19.56	20.39	19.51	19.98	159,191	+0.28(+1.43%)
Feb 15, 2022	19.78	20.28	19.52	19.70	115,857	+0.14(+0.72%)
Feb 14, 2022	19.62	20.04	19.33	19.56	141,127	+0.00(+0.00%)
Feb 11, 2022	20.15	20.22	19.41	19.56	219,911	-0.45(-2.25%)
Feb 10, 2022	19.47	20.39	19.47	20.01	391,422	+0.29(+1.48%)
Feb 09, 2022	19.88	20.04	19.60	19.71	184,361	+0.41(+2.10%)
Feb 08, 2022	19.03	19.47	18.98	19.31	145,643	+0.41(+2.15%)
Feb 07, 2022	18.55	18.95	18.48	18.90	154,371	+0.33(+1.76%)
Feb 04, 2022	18.76	18.88	18.42	18.58	110,363	-0.19(-0.99%)
Feb 03, 2022	19.16		18.71	18.76	196,971	-0.34(-1.80%)
Feb 02, 2022	19.01	19.52	18.89	19.11	227,502	-0.44(-2.26%)
Feb 01, 2022	19.27	19.61	19.08	19.55	135,581	+0.23(+1.19%)
Jan 31, 2022	18.61	19.37		19.32	160,457	+0.65(+3.50%)
Jan 28, 2022	18.40	18.89	18.12	18.66	166,816	+0.25(+1.34%)
Jan 27, 2022	18.73	19.21	18.30	18.42	149,889	-0.15(-0.81%)
Jan 26, 2022	18.94	19.33	18.21	18.57	227,558	-0.14(-0.75%)
Jan 25, 2022	18.48	19.18	18.08	18.71	151,642	+0.19(+1.00%)
Jan 24, 2022	18.38	18.80	18.01	18.52	170,875	-0.09(-0.47%)
Jan 21, 2022	18.52	19.09	18.49	18.61	159,849	-0.10(-0.52%)
Jan 20, 2022	19.21	19.37	18.56	18.71	231,510	-0.42(-2.22%)
Jan 19, 2022	19.34	19.90	19.05	19.13	174,787	-0.08(-0.41%)
Jan 18, 2022	19.67	19.76	19.11	19.21	105,868	-0.51(-2.60%)
Jan 14, 2022				19.72	0	+0.05(+0.27%)
Jan 13, 2022	19.93	20.03	19.49	19.67	167,824	-0.07(-0.36%)
Jan 12, 2022	19.34	19.83	19.30	19.74	226,469	+0.39(+2.01%)
Jan 11, 2022	19.80	19.94	19.20	19.35	168,256	-0.19(-0.99%)
Jan 10, 2022	19.55	19.67	19.13	19.55	185,212	-0.09(-0.45%)
Jan 07, 2022	19.27	19.74	19.27	19.63	153,628	+0.24(+1.23%)
Jan 06, 2022	19.29	19.43	18.88	19.40	117,100	+0.23(+1.20%)
Jan 05, 2022	19.14	19.48	19.03	19.17	160,425	+0.03(+0.14%)
Jan 04, 2022	18.78	19.25	18.74	19.14	132,483	+0.40(+2.12%)
Jan 03, 2022	18.30	18.91	18.30	18.74	122,860	+0.49(+2.71%)
Dec 31, 2021	18.05	18.36	18.01	18.25	76,089	+0.11(+0.58%)
Dec 30, 2021	18.07	18.48	17.96	18.14	87,202	+0.15(+0.83%)
Dec 29, 2021	17.76	18.10	17.76	17.99	76,183	+0.16(+0.89%)
Dec 28, 2021	17.87	18.01	17.65	17.83	240,846	-0.02(-0.10%)
Dec 27, 2021	17.72	17.88	17.48	17.85	74,662	+0.19(+1.05%)
Dec 23, 2021	17.55	17.84	17.55	17.67	76,312	+0.20(+1.16%)
Dec 22, 2021	17.31	17.59	17.27	17.46	115,347	+0.16(+0.92%)
Dec 21, 2021	17.26	17.52	17.07	17.30	166,204	+0.22(+1.29%)
Dec 20, 2021	17.08	17.41	16.82	17.08	346,291	+0.04(+0.26%)
Dec 17, 2021	18.06	18.67	16.56	17.04	2,741,095	-1.16(-6.36%)
Dec 16, 2021	18.80	19.33	18.02	18.20	301,768	-0.57(-3.01%)
Dec 15, 2021	18.22	19.03	18.18	18.76	232,138	+0.38(+2.07%)
Dec 14, 2021	18.36	18.78	18.20	18.38	174,518	+0.11(+0.58%)
Dec 13, 2021	18.40	18.40	18.10	18.28	120,034	-0.10(-0.53%)
Dec 10, 2021	18.29	18.84	18.28	18.37	72,974	+0.04(+0.24%)
Dec 09, 2021	18.38	18.48	18.04	18.33	127,411	-0.19(-1.00%)
Dec 08, 2021	18.85	18.89	18.35	18.51	121,657	-0.38(-2.01%)
Dec 07, 2021	18.98	19.03	18.49	18.89	201,335	+0.06(+0.33%)
Dec 06, 2021	18.64	19.07	18.55	18.83	162,548	+0.14(+0.76%)
Dec 03, 2021	18.99	19.07	18.36	18.69	224,069	-0.17(-0.89%)
Dec 02, 2021	18.54	19.11	18.30	18.86	260,637	+0.41(+2.25%)
Dec 01, 2021	18.56	18.99	18.32	18.44	134,168	+0.11(+0.63%)
Nov 30, 2021	18.36	18.65	18.27	18.33	158,697	-0.15(-0.81%)
Nov 29, 2021	19.23	19.23	18.37	18.48	419,466	-0.41(-2.20%)
Nov 26, 2021	18.98	19.01	18.38	18.89	155,801	-0.21(-1.11%)
Nov 24, 2021	18.88	19.41	18.76	19.11	179,563	-0.02(-0.09%)
Nov 23, 2021	19.45	19.53	18.55	19.12	284,261	-0.21(-1.08%)
Nov 22, 2021	19.39	19.75	19.30	19.33	204,368	+0.10(+0.52%)
Nov 19, 2021	19.42	19.66	19.08	19.23	237,524	-0.12(-0.60%)
Nov 18, 2021	19.26	19.47	18.86	19.35	112,315	+0.18(+0.91%)
Nov 17, 2021	19.26	19.30	18.67	19.17	189,551	-0.24(-1.25%)
Nov 16, 2021	19.21	19.47	19.01	19.42	152,204	+0.37(+1.93%)
Nov 15, 2021	18.78	19.06	18.72	19.05	279,768	+0.67(+3.64%)
Nov 12, 2021	18.40	18.61	18.28	18.38	172,590	+0.03(+0.18%)
Nov 11, 2021	18.69	19.30	18.27	18.35	398,266	-0.29(-1.57%)
Nov 10, 2021	18.74			18.64	109,498	-0.12(-0.62%)
Nov 09, 2021	19.21	19.24	18.68	18.76	204,852	-0.60(-3.11%)
Nov 08, 2021	19.44	19.84	19.27	19.36	82,752	-0.05(-0.26%)
Nov 05, 2021	19.79	19.98	19.31	19.41	197,369	-0.24(-1.23%)
Nov 04, 2021	19.38	20.05	19.33	19.65	293,550	+0.13(+0.69%)
Nov 03, 2021	18.91	20.05	18.69	19.52	278,296	+0.60(+3.18%)
Nov 02, 2021	19.44	19.44	18.85	18.91	154,429	-0.38(-1.99%)
Nov 01, 2021	19.06	19.40	18.98	19.30	167,721	+0.10(+0.52%)
Oct 29, 2021	18.79	19.43	18.79	19.20	111,789	-0.07(-0.35%)
Oct 28, 2021	19.25	19.42	19.14	19.26	124,928	+0.06(+0.30%)
Oct 27, 2021	18.80	19.41	18.81	19.21	86,769	+0.41(+2.18%)
Oct 26, 2021	18.86			18.80	87,783	-0.18(-0.92%)
Oct 25, 2021	19.21	19.34	18.86	18.97	86,639	-0.23(-1.18%)
Oct 22, 2021	19.20	19.44	19.03	19.20	176,798	-0.01(-0.04%)
Oct 21, 2021	19.25	19.42	18.84	19.21	158,358	-0.13(-0.69%)
Oct 20, 2021	19.26	19.49	18.81	19.34	319,998	+0.53(+2.84%)
Oct 19, 2021	18.34	19.02	17.98	18.81	251,037	+0.60(+3.30%)
Oct 18, 2021	18.14	18.30	18.02	18.20	152,743	+0.19(+1.07%)
Oct 15, 2021	17.96	18.12	17.45	18.01	178,575	+0.20(+1.13%)
Oct 14, 2021	17.54	18.05	17.42	17.81	686,553	+0.48(+2.75%)
Oct 13, 2021	17.04	17.57	17.04	17.33	771,784	+0.21(+1.22%)
Oct 12, 2021	17.35	17.49	17.08	17.13	477,077	+0.04(+0.24%)
Oct 11, 2021	17.32	17.95	17.01	17.08	427,762	-0.38(-2.20%)
Oct 08, 2021	17.59	17.91	17.39	17.47	80,754	+0.00(+0.00%)
Oct 07, 2021	17.63	17.71	17.13	17.47	113,683	-0.08(-0.43%)
Oct 06, 2021	17.39	17.69	17.18	17.54	62,456	+0.13(+0.77%)
Oct 05, 2021	17.87	17.89	16.83	17.41	135,521	-0.35(-1.98%)
Oct 04, 2021	18.10	18.25	17.49	17.76	151,427	-0.43(-2.34%)
Oct 01, 2021	18.42	18.55	18.09	18.19	111,141	-0.13(-0.73%)
Sep 30, 2021	18.22	18.49	18.12	18.32	91,613	-0.04(-0.23%)
Sep 29, 2021	18.26	18.43	18.05	18.36	111,038	+0.11(+0.59%)
Sep 28, 2021	18.20	18.33	18.00	18.25	202,780	+0.05(+0.28%)
Sep 27, 2021	18.56	18.56	18.07	18.20	314,445	-0.05(-0.27%)
Sep 24, 2021	18.10	18.43	17.37	18.25	191,007	+0.06(+0.32%)
Sep 23, 2021	17.84	18.48	17.84	18.20	443,791	+0.37(+2.06%)
Sep 22, 2021	16.75	18.03	16.62	17.83	398,005	+1.11(+6.65%)
Sep 21, 2021	16.91	17.32	16.65	16.72	312,548	+0.13(+0.81%)
Sep 20, 2021	16.27	17.06	16.08	16.58	1,279,777	-0.13(-0.75%)
Sep 17, 2021	16.95	17.49	16.71	16.71	794,852	-0.41(-2.39%)

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.