Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.55	22.74	22.32	22.64	595,406	-0.12(-0.52%)
May 27, 2022	22.20	22.78	22.20	22.76	479,923	+0.66(+2.97%)
May 26, 2022	21.90	22.23	21.90	22.10	425,619	+0.36(+1.68%)
May 25, 2022	21.77	22.00	21.36	21.74	565,143	+0.09(+0.42%)
May 24, 2022	22.06	22.06	21.23	21.65	743,673	-0.55(-2.46%)
May 23, 2022	22.25	22.30	22.03	22.20	679,579	+0.38(+1.75%)
May 20, 2022	22.26	22.26	21.52	21.81	719,253	-0.38(-1.72%)
May 19, 2022	22.37	22.79	21.93	22.20	871,934	-0.46(-2.05%)
May 18, 2022	23.17	23.47	22.55	22.66	711,063	-0.50(-2.16%)
May 17, 2022	22.69	23.26	22.68	23.16	544,577	+0.72(+3.21%)
May 16, 2022	22.42	22.65	22.18	22.44	551,300	+0.05(+0.24%)
May 13, 2022	22.10	22.49	21.89	22.39	831,769	+0.46(+2.08%)
May 12, 2022	21.89	22.07	21.30	21.93	1,274,918	-0.04(-0.17%)
May 11, 2022	23.00	23.25	21.93	21.97	969,665	-0.87(-3.83%)
May 10, 2022	23.50	23.64	22.57	22.84	727,253	-0.50(-2.15%)
May 09, 2022	24.09	24.24	23.22	23.34	922,092	-1.13(-4.62%)
May 06, 2022	25.06	25.23	24.33	24.47	595,373	-0.69(-2.75%)
May 05, 2022	25.79	25.91	25.00	25.16	652,715	-0.80(-3.09%)
May 04, 2022	25.46	26.05	25.12	25.97	808,344	+0.57(+2.26%)
May 03, 2022	24.87	25.56	24.64	25.39	683,127	+0.57(+2.31%)
May 02, 2022	25.24	25.37	24.44	24.82	970,414	-0.45(-1.77%)
Apr 29, 2022	25.82	26.12	25.17	25.26	1,132,587	-0.69(-2.67%)
Apr 28, 2022	25.77	26.50	25.50	25.96	1,766,436	+0.32(+1.24%)
Apr 27, 2022	27.00	27.00	25.04	25.64	3,422,179	-2.27(-8.13%)
Apr 26, 2022	28.09	28.42	27.83	27.91	977,360	-0.51(-1.79%)
Apr 25, 2022	27.96	28.42	27.43	28.42	1,046,194	+0.15(+0.55%)
Apr 22, 2022	28.73	29.10	27.94	28.26	1,096,826	-0.75(-2.57%)
Apr 21, 2022	29.71	29.81	28.82	29.01	960,617	-0.36(-1.21%)
Apr 20, 2022	29.60	29.87	29.33	29.36	766,579	-0.05(-0.15%)
Apr 19, 2022	29.24	29.46	29.14	29.41	750,139	+0.45(+1.54%)
Apr 18, 2022	28.89	29.32	28.86	28.96	701,423	+0.05(+0.19%)
Apr 14, 2022	28.93	29.24	28.77	28.91	498,934	+0.05(+0.16%)
Apr 13, 2022	28.72	28.92	28.51	28.86	683,900	+0.31(+1.08%)
Apr 12, 2022	28.52	28.76	28.20	28.55	929,450	+0.24(+0.86%)
Apr 11, 2022	28.30	28.64	28.22	28.31	704,567	+0.03(+0.10%)
Apr 08, 2022	28.47	28.56	27.81	28.28	916,132	-0.45(-1.57%)
Apr 07, 2022	28.81	29.00	28.38	28.73	677,715	-0.11(-0.38%)
Apr 06, 2022	28.93	29.32	28.64	28.84	1,003,541	-0.33(-1.15%)
Apr 05, 2022	30.38	30.64	29.05	29.18	1,019,632	-1.31(-4.30%)
Apr 04, 2022	30.76	30.84	30.15	30.49	824,571	-0.28(-0.91%)
Apr 01, 2022	31.25	31.51	30.32	30.77	953,506	-0.30(-0.96%)
Mar 31, 2022	31.22	31.80	30.99	31.07	864,539	-0.32(-1.01%)
Mar 30, 2022	31.46	31.72	31.08	31.38	450,990	-0.06(-0.20%)
Mar 29, 2022	31.55	31.62	31.13	31.45	503,751	-0.04(-0.11%)
Mar 28, 2022	31.73	31.83	31.12	31.48	796,417	-0.45(-1.42%)
Mar 25, 2022	31.42	31.96	31.22	31.93	642,246	+0.52(+1.67%)
Mar 24, 2022	30.95	31.48	30.75	31.41	528,310	+0.59(+1.91%)
Mar 23, 2022	30.89	31.12	30.70	30.82	452,543	-0.23(-0.76%)
Mar 22, 2022	31.19	31.54	30.88	31.06	672,407	+0.01(+0.03%)
Mar 21, 2022	31.17	31.57	30.70	31.05	738,765	+0.03(+0.09%)
Mar 18, 2022	30.25	31.07	30.07	31.02	1,811,905	+0.86(+2.85%)
Mar 17, 2022	29.46	30.20	29.46	30.16	1,106,428	+0.56(+1.89%)
Mar 16, 2022	29.33	29.65	28.99	29.60	864,540	+0.25(+0.86%)
Mar 15, 2022	29.19	29.43	28.87	29.35	874,082	+0.23(+0.78%)
Mar 14, 2022	29.78	29.88	28.73	29.12	851,450	-0.38(-1.29%)
Mar 11, 2022	29.16	29.76	29.07	29.50	815,142	+0.49(+1.68%)
Mar 10, 2022	28.36	29.11	28.23	29.01	1,013,880	+0.35(+1.23%)
Mar 09, 2022	28.79	28.94	28.39	28.66	831,396	+0.21(+0.73%)
Mar 08, 2022	28.03	29.69	27.98	28.45	1,485,978	+0.59(+2.11%)
Mar 07, 2022	27.46	28.43	27.31	27.87	1,663,398	+0.39(+1.42%)
Mar 04, 2022	26.49	27.58	26.49	27.48	967,407	+0.59(+2.19%)
Mar 03, 2022	26.94	27.23	26.51	26.89	697,917	+0.17(+0.64%)
Mar 02, 2022	25.88	26.93	25.86	26.72	1,423,921	+1.20(+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.