Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.03	25.23	24.62	24.79	523,335	+0.03(+0.12%)
May 27, 2022	24.53	24.91	24.36	24.76	587,407	+0.12(+0.49%)
May 26, 2022	25.17	25.22	24.59	24.64	433,623	-0.15(-0.61%)
May 25, 2022	24.34	24.82	24.30	24.79	573,863	+0.44(+1.81%)
May 24, 2022	24.25	24.48	23.77	24.35	512,934	-0.29(-1.18%)
May 23, 2022	24.81	24.96	24.37	24.64	469,474	+0.17(+0.69%)
May 20, 2022	25.90	25.90	23.79	24.47	490,385	-1.23(-4.79%)
May 19, 2022	25.13	26.05	25.11	25.70	837,458	+0.16(+0.63%)
May 18, 2022	24.90	26.64	24.60	25.54	1,023,779	+1.60(+6.68%)
May 17, 2022	24.53	24.54	23.75	23.94	329,889	-0.24(-0.99%)
May 16, 2022	23.28	24.34	23.28	24.18	521,263	+0.84(+3.60%)
May 13, 2022	22.79	23.70	22.79	23.34	495,065	+0.83(+3.69%)
May 12, 2022	22.30	22.99	22.11	22.51	583,618	+0.15(+0.67%)
May 11, 2022	22.98	23.36	22.32	22.36	688,763	-0.16(-0.71%)
May 10, 2022	23.22	24.01	22.18	22.52	619,737	-0.52(-2.26%)
May 09, 2022	23.03	23.42	22.37	23.04	727,262	-0.46(-1.96%)
May 06, 2022	22.93	23.65	22.70	23.50	611,660	+0.75(+3.30%)
May 05, 2022	23.27	23.67	22.37	22.75	563,378	-0.62(-2.65%)
May 04, 2022	23.10	23.70	22.43	23.37	865,995	+0.67(+2.95%)
May 03, 2022	22.91	23.67	22.60	22.70	981,404	-0.15(-0.66%)
May 02, 2022	24.06	24.26	22.22	22.85	1,052,223	-1.37(-5.66%)
Apr 29, 2022	26.95	26.95	24.02	24.22	1,165,021	-2.44(-9.15%)
Apr 28, 2022	26.09	26.79	25.57	26.66	315,302	+0.83(+3.21%)
Apr 27, 2022	25.97	26.36	25.59	25.83	376,007	-0.20(-0.77%)
Apr 26, 2022	26.41	26.68	25.97	26.03	410,449	-0.38(-1.44%)
Apr 25, 2022	26.26	26.50	25.29	26.41	514,407	-0.52(-1.93%)
Apr 22, 2022	27.15	27.74	26.81	26.93	533,569	-0.43(-1.57%)
Apr 21, 2022	27.98	28.42	27.14	27.36	414,827	-0.32(-1.16%)
Apr 20, 2022	27.78	28.17	27.55	27.68	318,074	+0.05(+0.18%)
Apr 19, 2022	27.58	28.05	27.51	27.63	518,478	-0.17(-0.61%)
Apr 18, 2022	26.77	27.86	26.63	27.80	750,289	+1.27(+4.79%)
Apr 14, 2022	26.56	26.79	26.25	26.53	445,754	+0.02(+0.08%)
Apr 13, 2022	26.47	26.73	25.95	26.51	624,893	+0.43(+1.65%)
Apr 12, 2022	26.41	27.09	26.01	26.08	466,468	+0.15(+0.58%)
Apr 11, 2022	25.43	26.10	25.20	25.93	643,336	+0.32(+1.25%)
Apr 08, 2022	26.01	26.18	25.58	25.61	468,898	-0.36(-1.39%)
Apr 07, 2022	26.06	26.17	25.28	25.97	581,732	-0.01(-0.04%)
Apr 06, 2022	26.33	26.58	25.94	25.98	713,894	-0.28(-1.07%)
Apr 05, 2022	27.50	27.83	26.23	26.26	504,337	-1.11(-4.06%)
Apr 04, 2022	28.06	28.12	27.17	27.37	401,577	-0.35(-1.26%)
Apr 01, 2022	27.07	27.74	27.07	27.72	520,364	+0.68(+2.51%)
Mar 31, 2022	27.26	27.87	26.95	27.04	628,502	-0.61(-2.21%)
Mar 30, 2022	27.59	28.05	27.54	27.65	386,580	+0.35(+1.28%)
Mar 29, 2022	26.65	27.48	26.31	27.30	697,254	+0.56(+2.09%)
Mar 28, 2022	26.75	27.20	26.44	26.74	320,404	-0.60(-2.19%)
Mar 25, 2022	26.77	27.48	26.77	27.34	338,207	+0.53(+1.98%)
Mar 24, 2022	27.51	27.51	26.40	26.81	409,175	-0.69(-2.51%)
Mar 23, 2022	28.21	28.45	27.47	27.50	382,501	-0.38(-1.36%)
Mar 22, 2022	27.59	27.95	27.21	27.88	332,446	+0.26(+0.94%)
Mar 21, 2022	27.63	28.07	27.52	27.62	235,653	+0.49(+1.81%)
Mar 18, 2022	27.22	27.30	25.88	27.13	1,638,284	-0.18(-0.66%)
Mar 17, 2022	27.08	27.47	26.85	27.31	336,932	+0.43(+1.60%)
Mar 16, 2022	25.50	26.97	25.50	26.88	465,729	+1.50(+5.91%)
Mar 15, 2022	25.56	25.83	24.66	25.38	590,826	-0.90(-3.42%)
Mar 14, 2022	26.60	26.92	26.20	26.28	551,783	-0.74(-2.74%)
Mar 11, 2022	27.56	28.06	26.96	27.02	356,979	-0.81(-2.91%)
Mar 10, 2022	27.40	28.13	27.40	27.83	489,686	+0.41(+1.50%)
Mar 09, 2022	27.77	28.27	26.98	27.42	578,235	-1.00(-3.52%)
Mar 08, 2022	27.45	28.93	27.45	28.42	505,514	+1.37(+5.06%)
Mar 07, 2022	27.68	28.14	26.96	27.05	524,765	-0.42(-1.53%)
Mar 04, 2022	26.41	27.66	26.41	27.47	727,395	+0.80(+3.00%)
Mar 03, 2022	27.44	27.47	26.32	26.67	685,466	-1.02(-3.68%)
Mar 02, 2022	27.76	28.16	27.51	27.69	400,195	+0.11(+0.40%)

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.