Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.00	23.19	22.77	23.09	583,795	-0.12(-0.52%)
May 27, 2022	22.64	23.23	22.64	23.21	470,564	+0.67(+2.97%)
May 26, 2022	22.34	22.67	22.34	22.54	417,319	+0.37(+1.68%)
May 25, 2022	22.20	22.44	21.78	22.17	554,122	+0.09(+0.42%)
May 24, 2022	22.50	22.50	21.65	22.08	729,171	-0.56(-2.46%)
May 23, 2022	22.69	22.75	22.46	22.64	666,326	+0.39(+1.75%)
May 20, 2022	22.70	22.70	21.95	22.25	705,227	-0.39(-1.72%)
May 19, 2022	22.81	23.24	22.37	22.64	854,931	-0.47(-2.05%)
May 18, 2022	23.63	23.94	23.00	23.11	697,197	-0.51(-2.16%)
May 17, 2022	23.14	23.72	23.13	23.62	533,958	+0.73(+3.21%)
May 16, 2022	22.87	23.10	22.62	22.89	540,550	+0.06(+0.24%)
May 13, 2022	22.53	22.93	22.33	22.83	815,549	+0.46(+2.08%)
May 12, 2022	22.33	22.51	21.73	22.37	1,250,056	-0.04(-0.17%)
May 11, 2022	23.45	23.71	22.36	22.40	950,756	-0.89(-3.83%)
May 10, 2022	23.96	24.11	23.02	23.30	713,071	-0.51(-2.15%)
May 09, 2022	24.57	24.72	23.69	23.81	904,110	-1.15(-4.61%)
May 06, 2022	25.56	25.73	24.81	24.96	583,763	-0.71(-2.75%)
May 05, 2022	26.31	26.43	25.50	25.66	639,987	-0.82(-3.09%)
May 04, 2022	25.97	26.57	25.62	26.48	792,581	+0.59(+2.26%)
May 03, 2022	25.37	26.06	25.13	25.90	669,806	+0.59(+2.31%)
May 02, 2022	25.74	25.88	24.92	25.31	951,490	-0.46(-1.77%)
Apr 29, 2022	26.33	26.64	25.67	25.77	1,110,501	-0.71(-2.67%)
Apr 28, 2022	26.29	27.03	26.01	26.47	1,731,989	+0.33(+1.24%)
Apr 27, 2022	27.53	27.53	25.53	26.15	3,355,444	-2.31(-8.13%)
Apr 26, 2022	28.65	28.98	28.39	28.46	958,301	-0.52(-1.79%)
Apr 25, 2022	28.52	28.99	27.98	28.98	1,025,793	+0.16(+0.55%)
Apr 22, 2022	29.30	29.68	28.50	28.82	1,075,437	-0.76(-2.57%)
Apr 21, 2022	30.30	30.40	29.39	29.58	941,884	-0.36(-1.21%)
Apr 20, 2022	30.19	30.47	29.91	29.95	751,630	-0.05(-0.15%)
Apr 19, 2022	29.83	30.05	29.72	29.99	735,511	+0.46(+1.54%)
Apr 18, 2022	29.46	29.90	29.44	29.54	687,745	+0.06(+0.19%)
Apr 14, 2022	29.51	29.83	29.34	29.48	489,205	+0.05(+0.16%)
Apr 13, 2022	29.29	29.49	29.07	29.44	670,564	+0.32(+1.08%)
Apr 12, 2022	29.08	29.34	28.77	29.12	911,325	+0.25(+0.86%)
Apr 11, 2022	28.86	29.21	28.78	28.87	690,828	+0.03(+0.10%)
Apr 08, 2022	29.04	29.12	28.36	28.84	898,267	-0.46(-1.57%)
Apr 07, 2022	29.39	29.58	28.95	29.30	664,499	-0.11(-0.38%)
Apr 06, 2022	29.51	29.90	29.21	29.42	983,971	-0.34(-1.15%)
Apr 05, 2022	30.98	31.25	29.63	29.76	999,748	-1.34(-4.30%)
Apr 04, 2022	31.37	31.45	30.75	31.09	808,491	-0.29(-0.91%)
Apr 01, 2022	31.87	32.14	30.92	31.38	934,912	-0.30(-0.96%)
Mar 31, 2022	31.84	32.44	31.61	31.68	847,680	-0.32(-1.01%)
Mar 30, 2022	32.09	32.35	31.70	32.01	442,196	-0.06(-0.20%)
Mar 29, 2022	32.18	32.25	31.75	32.07	493,927	-0.04(-0.11%)
Mar 28, 2022	32.37	32.47	31.74	32.11	780,886	-0.46(-1.42%)
Mar 25, 2022	32.04	32.60	31.84	32.57	629,722	+0.53(+1.67%)
Mar 24, 2022	31.56	32.11	31.36	32.03	518,008	+0.60(+1.91%)
Mar 23, 2022	31.51	31.73	31.31	31.43	443,718	-0.24(-0.76%)
Mar 22, 2022	31.81	32.16	31.49	31.67	659,294	+0.01(+0.03%)
Mar 21, 2022	31.79	32.20	31.31	31.67	724,358	+0.03(+0.09%)
Mar 18, 2022	30.85	31.68	30.67	31.64	1,776,571	+0.88(+2.85%)
Mar 17, 2022	30.04	30.80	30.04	30.76	1,084,852	+0.57(+1.89%)
Mar 16, 2022	29.91	30.24	29.56	30.19	847,681	+0.26(+0.86%)
Mar 15, 2022	29.77	30.01	29.44	29.93	857,036	+0.23(+0.78%)
Mar 14, 2022	30.37	30.48	29.30	29.70	834,846	-0.39(-1.29%)
Mar 11, 2022	29.74	30.36	29.65	30.09	799,246	+0.50(+1.68%)
Mar 10, 2022	28.93	29.69	28.79	29.59	994,109	+0.36(+1.23%)
Mar 09, 2022	29.36	29.52	28.95	29.23	815,184	+0.21(+0.73%)
Mar 08, 2022	28.59	30.28	28.54	29.02	1,457,000	+0.60(+2.11%)
Mar 07, 2022	28.00	28.99	27.85	28.42	1,630,961	+0.40(+1.42%)
Mar 04, 2022	27.02	28.13	27.02	28.02	948,542	+0.60(+2.19%)
Mar 03, 2022	27.48	27.77	27.04	27.42	684,307	+0.18(+0.64%)
Mar 02, 2022	26.39	27.46	26.37	27.25	1,396,154	+1.23(+4.71%)

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.