Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.59	21.98	21.17	21.43	427,832	-0.34(-1.56%)
May 27, 2022	21.48	21.80	21.20	21.77	336,939	+0.64(+3.03%)
May 26, 2022	20.00	21.34	19.74	21.13	585,758	+0.78(+3.83%)
May 25, 2022	20.02	20.60	19.91	20.35	267,059	+0.31(+1.55%)
May 24, 2022	20.94	21.01	19.75	20.04	695,361	-1.07(-5.07%)
May 23, 2022	21.27	21.55	20.92	21.11	423,141	-0.03(-0.14%)
May 20, 2022	21.67	21.93	20.39	21.14	417,604	-0.13(-0.61%)
May 19, 2022	21.29	21.78	21.21	21.27	391,766	-0.19(-0.89%)
May 18, 2022	22.03	22.50	21.24	21.46	415,114	-0.96(-4.28%)
May 17, 2022	22.28	22.73	22.02	22.42	524,823	+0.70(+3.22%)
May 16, 2022	21.88	22.14	21.48	21.72	435,096	-0.22(-1.00%)
May 13, 2022	21.60	22.27	21.46	21.94	438,258	+0.70(+3.30%)
May 12, 2022	21.09	21.44	20.48	21.24	735,854	+0.21(+1.00%)
May 11, 2022	19.55	21.55	19.55	21.03	1,007,726	+1.28(+6.48%)
May 10, 2022	22.06	22.49	18.68	19.75	1,525,121	-3.02(-13.26%)
May 09, 2022	23.09	23.29	22.37	22.77	799,381	-0.74(-3.15%)
May 06, 2022	23.56	23.86	23.24	23.51	293,700	-0.30(-1.26%)
May 05, 2022	24.22	24.78	23.32	23.81	433,487	-0.89(-3.60%)
May 04, 2022	23.81	24.77	23.50	24.70	506,634	+1.08(+4.57%)
May 03, 2022	23.16	23.85	22.96	23.62	537,695	+0.44(+1.90%)
May 02, 2022	22.89	23.25	22.60	23.18	712,109	+0.26(+1.13%)
Apr 29, 2022	23.02	23.62	22.84	22.92	394,719	-0.29(-1.25%)
Apr 28, 2022	22.96	23.45	22.49	23.21	394,032	+0.69(+3.06%)
Apr 27, 2022	22.81	23.22	22.35	22.52	357,083	-0.37(-1.62%)
Apr 26, 2022	23.43	23.75	22.89	22.89	561,944	-0.82(-3.46%)
Apr 25, 2022	23.24	23.72	23.20	23.71	575,630	+0.23(+0.98%)
Apr 22, 2022	23.79	24.21	23.44	23.48	239,238	-0.44(-1.84%)
Apr 21, 2022	25.05	25.16	23.62	23.92	405,621	-0.71(-2.88%)
Apr 20, 2022	24.58	25.00	24.31	24.63	414,054	+0.48(+1.99%)
Apr 19, 2022	23.80	24.31	23.66	24.15	473,848	+0.35(+1.47%)
Apr 18, 2022	23.75	24.16	23.63	23.80	607,419	-0.04(-0.17%)
Apr 14, 2022	24.89	24.89	23.71	23.84	704,946	-0.89(-3.60%)
Apr 13, 2022	24.65	24.97	24.36	24.73	268,932	+0.21(+0.86%)
Apr 12, 2022	25.14	25.36	24.44	24.52	439,099	-0.13(-0.53%)
Apr 11, 2022	25.26	25.45	24.62	24.65	467,542	-0.81(-3.18%)
Apr 08, 2022	25.74	25.90	25.44	25.46	318,161	-0.48(-1.85%)
Apr 07, 2022	25.81	26.39	25.53	25.94	665,200	+0.26(+1.01%)
Apr 06, 2022	25.96	26.34	25.64	25.68	362,201	-0.59(-2.25%)
Apr 05, 2022	27.02	27.25	26.17	26.27	386,052	-0.70(-2.60%)
Apr 04, 2022	26.71	27.50	26.65	26.97	336,646	+0.38(+1.43%)
Apr 01, 2022	27.35	27.47	26.27	26.59	503,688	-0.60(-2.21%)
Mar 31, 2022	27.88	28.04	27.17	27.19	864,960	-0.69(-2.47%)
Mar 30, 2022	29.46	29.54	27.61	27.88	469,297	-1.56(-5.30%)
Mar 29, 2022	28.58	29.50	28.56	29.44	915,151	+1.09(+3.84%)
Mar 28, 2022	28.91	29.08	27.82	28.35	400,586	-0.73(-2.51%)
Mar 25, 2022	29.05	29.25	28.40	29.08	522,120	+0.22(+0.76%)
Mar 24, 2022	28.43	28.86	28.13	28.86	258,421	+0.58(+2.05%)
Mar 23, 2022	28.17	28.89	27.68	28.28	380,320	-0.13(-0.46%)
Mar 22, 2022	28.78	29.26	28.23	28.41	379,230	-0.29(-1.01%)
Mar 21, 2022	28.95	29.36	28.42	28.70	433,489	-0.37(-1.27%)
Mar 18, 2022	29.17	29.31	28.76	29.07	611,555	-0.11(-0.38%)
Mar 17, 2022	28.68	29.18	28.43	29.18	413,508	+0.39(+1.35%)
Mar 16, 2022	28.00	28.87	27.93	28.79	367,779	+1.07(+3.86%)
Mar 15, 2022	27.18	27.86	26.94	27.72	304,738	+0.66(+2.44%)
Mar 14, 2022	27.66	27.76	26.70	27.06	391,717	-0.64(-2.31%)
Mar 11, 2022	28.78	28.87	27.61	27.70	1,582,532	-0.69(-2.43%)
Mar 10, 2022	28.63	28.63	27.83	28.39	266,952	-0.50(-1.73%)
Mar 09, 2022	28.66	29.03	28.23	28.89	298,551	+0.99(+3.55%)
Mar 08, 2022	27.62	28.54	27.36	27.90	359,742	+0.41(+1.49%)
Mar 07, 2022	27.98	28.28	27.30	27.49	339,690	-0.28(-1.01%)
Mar 04, 2022	28.20	28.43	27.22	27.77	344,535	-0.83(-2.90%)
Mar 03, 2022	28.86	29.02	28.30	28.60	394,186	-0.01(-0.03%)
Mar 02, 2022	27.86	28.88	27.43	28.61	415,684	+0.96(+3.47%)

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.