Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.59	20.83	20.00	20.06	1,392,877	-0.37(-1.81%)
May 27, 2022	20.11	20.50	20.01	20.43	770,196	+0.48(+2.41%)
May 26, 2022	19.38	20.38	19.28	19.95	1,699,899	+0.77(+4.01%)
May 25, 2022	18.27	19.47	18.24	19.18	1,814,654	+0.73(+3.96%)
May 24, 2022	19.32	19.43	18.08	18.45	1,417,797	-1.13(-5.77%)
May 23, 2022	20.01	20.11	18.71	19.58	2,277,490	-0.73(-3.59%)
May 20, 2022	21.26	21.72	19.84	20.31	2,467,087	-0.58(-2.78%)
May 19, 2022	20.54	21.34	19.21	20.89	5,807,271	+1.88(+9.89%)
May 18, 2022	20.25	20.36	18.92	19.01	2,220,567	-1.80(-8.65%)
May 17, 2022	20.84	21.25	20.09	20.81	720,046	+0.61(+3.02%)
May 16, 2022	20.45	20.66	19.90	20.20	933,660	-0.57(-2.74%)
May 13, 2022	19.63	21.37	19.62	20.77	1,679,172	+1.66(+8.69%)
May 12, 2022	17.91	19.75	17.91	19.11	1,940,994	+0.93(+5.12%)
May 11, 2022	18.50	18.87	18.08	18.18	1,832,487	-0.38(-2.05%)
May 10, 2022	19.01	19.14	18.09	18.56	1,211,865	+0.07(+0.38%)
May 09, 2022	19.49	19.87	18.47	18.49	1,338,397	-1.48(-7.41%)
May 06, 2022	20.73	20.83	19.56	19.97	1,378,158	-1.04(-4.95%)
May 05, 2022	22.52	22.55	20.82	21.01	2,026,731	-2.05(-8.89%)
May 04, 2022	22.64	23.08	21.79	23.06	861,475	+0.50(+2.22%)
May 03, 2022	22.36	22.85	22.25	22.56	904,710	+0.06(+0.27%)
May 02, 2022	21.58	22.55	21.46	22.50	845,056	+0.73(+3.35%)
Apr 29, 2022	22.35	22.91	21.70	21.77	1,083,869	-0.76(-3.37%)
Apr 28, 2022	21.45	22.82	20.98	22.53	1,241,953	+1.39(+6.58%)
Apr 27, 2022	20.74	21.50	20.74	21.14	853,249	+0.22(+1.05%)
Apr 26, 2022	21.94	22.07	20.82	20.92	1,224,824	-1.43(-6.40%)
Apr 25, 2022	21.60	22.36	21.57	22.35	2,029,867	+0.51(+2.34%)
Apr 22, 2022	23.33	23.55	21.81	21.84	1,794,888	-1.80(-7.61%)
Apr 21, 2022	24.33	24.50	23.23	23.64	756,026	-0.12(-0.51%)
Apr 20, 2022	24.18	24.24	23.48	23.76	563,897	-0.13(-0.54%)
Apr 19, 2022	22.83	24.21	22.83	23.89	1,071,835	+1.02(+4.46%)
Apr 18, 2022	23.60	23.71	22.79	22.87	1,498,064	-0.78(-3.30%)
Apr 14, 2022	24.15	24.39	23.41	23.65	1,492,584	-0.48(-1.99%)
Apr 13, 2022	23.88	24.59	23.86	24.13	2,052,277	+0.14(+0.58%)
Apr 12, 2022	24.78	25.43	23.91	23.99	843,554	-0.25(-1.03%)
Apr 11, 2022	23.94	24.59	23.77	24.24	877,184	-0.01(-0.04%)
Apr 08, 2022	25.10	25.10	24.18	24.25	653,917	-0.86(-3.42%)
Apr 07, 2022	25.04	25.35	24.21	25.11	547,590	-0.05(-0.20%)
Apr 06, 2022	25.33	25.35	24.31	25.16	797,402	-0.62(-2.40%)
Apr 05, 2022	26.75	26.81	25.53	25.78	951,565	-1.15(-4.27%)
Apr 04, 2022	26.31	27.13	26.18	26.93	523,643	+0.75(+2.86%)
Apr 01, 2022	26.38	26.81	25.71	26.18	634,444	-0.15(-0.57%)
Mar 31, 2022	27.22	27.49	26.25	26.33	786,746	-1.04(-3.80%)
Mar 30, 2022	27.78	27.88	27.23	27.37	552,097	-0.46(-1.65%)
Mar 29, 2022	27.32	28.53	27.31	27.83	1,086,594	+1.00(+3.73%)
Mar 28, 2022	26.41	26.93	26.11	26.83	461,454	+0.46(+1.74%)
Mar 25, 2022	27.18	27.22	26.15	26.37	523,303	-0.73(-2.69%)
Mar 24, 2022	27.16	27.36	26.53	27.10	756,596	+0.17(+0.63%)
Mar 23, 2022	26.72	27.33	26.41	26.93	961,005	-0.17(-0.63%)
Mar 22, 2022	26.36	27.45	26.36	27.10	919,619	+1.06(+4.07%)
Mar 21, 2022	26.15	26.61	25.69	26.04	1,230,788	-0.26(-0.99%)
Mar 18, 2022	23.85	26.52	23.57	26.30	2,083,659	+2.33(+9.72%)
Mar 17, 2022	23.23	23.98	22.89	23.97	622,678	+0.50(+2.13%)
Mar 16, 2022	22.48	23.65	22.47	23.47	1,008,121	+1.58(+7.22%)
Mar 15, 2022	21.37	21.99	21.23	21.89	956,830	+0.59(+2.77%)
Mar 14, 2022	22.45	22.71	21.20	21.30	1,244,912	-1.22(-5.42%)
Mar 11, 2022	23.77	23.89	22.50	22.52	580,312	-0.94(-4.01%)
Mar 10, 2022	22.99			23.46	769,755	+0.03(+0.13%)
Mar 09, 2022	23.36	23.78	23.10	23.43	877,404	+1.01(+4.50%)
Mar 08, 2022	21.80	23.30	21.71	22.42	1,770,703	+0.72(+3.32%)
Mar 07, 2022	23.89	24.23	21.68	21.70	1,560,026	-2.39(-9.92%)
Mar 04, 2022	25.00	25.37	23.81	24.09	1,030,227	-1.22(-4.82%)
Mar 03, 2022	26.18	26.22	25.11	25.31	804,875	-0.88(-3.36%)
Mar 02, 2022	25.34	26.32	25.05	26.19	922,096	+1.02(+4.05%)

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.