Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022	26.61	28.05	26.61	27.58	270,894	+0.69(+2.57%)
May 26, 2022	26.59	27.12	26.46	26.89	240,460	+0.74(+2.83%)
May 25, 2022	25.96	26.43	25.79	26.15	335,058	+0.13(+0.50%)
May 24, 2022	25.33	26.13	25.13	26.02	335,096	+0.14(+0.54%)
May 23, 2022	24.84	25.91	24.48	25.88	293,008	+1.36(+5.55%)
May 20, 2022	25.05	25.25	23.94	24.52	276,063	-0.18(-0.73%)
May 19, 2022	23.83	24.97	23.63	24.70	269,044	+0.41(+1.69%)
May 18, 2022	24.66	24.89	23.86	24.29	488,438	-0.18(-0.74%)
May 17, 2022	24.30	25.00	24.27	24.47	263,088	+0.46(+1.92%)
May 16, 2022	23.55	24.50	23.55	24.01	223,126	+0.65(+2.78%)
May 13, 2022	23.16	24.35	23.12	23.36	432,969	+0.37(+1.61%)
May 12, 2022	23.17	23.30	21.81	22.99	907,704	-0.34(-1.46%)
May 11, 2022	23.95	24.92	23.18	23.33	522,802	-0.20(-0.85%)
May 10, 2022	24.65	24.98	22.49	23.53	601,131	-0.62(-2.57%)
May 09, 2022	26.74	26.74	24.02	24.15	544,284	-3.32(-12.09%)
May 06, 2022	26.44	27.54	26.18	27.47	434,136	+1.43(+5.49%)
May 05, 2022	26.64	26.64	24.62	26.04	420,041	-0.05(-0.19%)
May 04, 2022	25.75	26.26	24.91	26.09	385,560	+0.98(+3.90%)
May 03, 2022	25.30	25.94	24.84	25.11	583,032	-0.37(-1.45%)
May 02, 2022	25.78	26.67	24.88	25.48	493,493	-0.52(-2.00%)
Apr 29, 2022	25.96	26.72	25.56	26.00	652,966	-0.21(-0.80%)
Apr 28, 2022	27.55	27.55	24.76	26.21	687,527	-0.64(-2.38%)
Apr 27, 2022	27.07	27.41	26.38	26.85	389,096	-0.18(-0.67%)
Apr 26, 2022	27.30	27.91	26.55	27.03	467,133	-0.38(-1.39%)
Apr 25, 2022	28.33	28.33	26.66	27.41	550,585	-1.76(-6.03%)
Apr 22, 2022	29.33	30.35	28.73	29.17	593,926	-0.59(-1.98%)
Apr 21, 2022	31.28	31.28	29.17	29.76	417,025	-1.06(-3.44%)
Apr 20, 2022	32.14	32.22	29.78	30.82	634,877	-1.41(-4.37%)
Apr 19, 2022	33.02	33.48	32.04	32.23	495,971	-1.19(-3.56%)
Apr 18, 2022	32.66	34.02	32.66	33.42	631,675	-0.19(-0.57%)
Apr 14, 2022	32.83	34.06	32.43	33.61	281,917	+0.60(+1.82%)
Apr 13, 2022	33.27	33.74	32.45	33.01	285,533	+0.19(+0.58%)
Apr 12, 2022	32.68	33.84	32.50	32.82	333,920	+0.99(+3.11%)
Apr 11, 2022	33.36	33.46	31.29	31.83	739,972	-1.79(-5.32%)
Apr 08, 2022	32.55	34.08	32.50	33.62	651,333	+1.00(+3.07%)
Apr 07, 2022	32.15	32.81	30.64	32.62	645,279	+0.73(+2.29%)
Apr 06, 2022	31.52	32.49	31.38	31.89	533,641	+0.33(+1.05%)
Apr 05, 2022	32.65	33.40	31.31	31.56	499,115	-1.07(-3.28%)
Apr 04, 2022	32.66	33.48	31.80	32.63	458,170	+0.20(+0.62%)
Apr 01, 2022	31.60	32.60	31.25	32.43	824,540	+0.80(+2.53%)
Mar 31, 2022	31.51	32.50	31.43	31.63	338,440	-0.47(-1.46%)
Mar 30, 2022	32.37	32.90	31.46	32.10	455,534	+0.18(+0.56%)
Mar 29, 2022	30.80	32.04	29.62	31.92	562,138	+0.60(+1.92%)
Mar 28, 2022	31.30	31.90	30.72	31.32	465,980	-0.66(-2.06%)
Mar 25, 2022	29.75	32.16	29.75	31.98	488,118	+1.80(+5.96%)
Mar 24, 2022	29.11	30.38	29.01	30.18	354,650	+1.01(+3.46%)
Mar 23, 2022	29.80	30.17	29.09	29.17	417,465	-0.07(-0.24%)
Mar 22, 2022	29.38	30.32	28.75	29.24	357,259	-0.06(-0.20%)
Mar 21, 2022	29.50	30.83	29.06	29.30	552,309	+0.30(+1.03%)
Mar 18, 2022	30.70	30.70	28.68	29.00	961,432	-2.21(-7.08%)
Mar 17, 2022	29.19	32.46	29.14	31.21	1,123,854	+0.66(+2.16%)
Mar 16, 2022	30.50	30.75	29.18	30.55	918,579	+0.04(+0.13%)
Mar 15, 2022	30.15	31.20	29.19	30.51	839,162	-1.21(-3.81%)
Mar 14, 2022	31.49	31.77	30.03	31.72	758,068	-0.06(-0.19%)
Mar 11, 2022	33.22	33.50	31.67	31.78	549,381	-1.80(-5.36%)
Mar 10, 2022	33.67	34.18	32.88	33.58	566,003	+0.29(+0.87%)
Mar 09, 2022	34.09	35.07	32.36	33.29	1,000,390	-1.75(-4.99%)
Mar 08, 2022	31.86	35.83	31.75	35.04	1,684,117	+4.05(+13.07%)
Mar 07, 2022	27.42	31.98	27.31	30.99	1,176,636	+3.85(+14.19%)
Mar 04, 2022	27.06	27.52	26.49	27.14	734,300	+0.00(+0.00%)
Mar 03, 2022	27.56	28.07	26.96	27.14	546,223	-0.73(-2.62%)
Mar 02, 2022	28.01	28.50	27.48	27.87	460,542	+0.36(+1.31%)

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.