Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.80	22.80	21.87	22.23	70,567	-0.83(-3.60%)
May 27, 2022	22.55	23.26	22.45	23.06	38,870	+0.83(+3.74%)
May 26, 2022	21.44	22.52	21.29	22.23	40,030	+0.84(+3.95%)
May 25, 2022	21.05	21.46	20.77	21.38	27,694	+0.44(+2.11%)
May 24, 2022	21.10	21.10	20.07	20.94	43,098	-0.62(-2.87%)
May 23, 2022	20.38	21.56	20.38	21.56	25,254	+1.58(+7.89%)
May 20, 2022	20.81	21.19	19.02	19.98	130,232	-0.53(-2.56%)
May 19, 2022	21.02	21.05	20.06	20.51	55,616	-0.27(-1.31%)
May 18, 2022	21.90	22.22	20.64	20.78	37,040	-1.28(-5.79%)
May 17, 2022	22.22	22.43	21.81	22.06	38,528	+0.23(+1.03%)
May 16, 2022	22.10	22.27	21.53	21.83	31,337	-0.11(-0.51%)
May 13, 2022	21.49	22.14	21.49	21.95	49,716	+0.65(+3.04%)
May 12, 2022	21.64	22.14	21.00	21.30	30,379	-0.74(-3.36%)
May 11, 2022	21.60	22.43	21.58	22.04	40,009	+0.51(+2.35%)
May 10, 2022	22.74	22.74	20.91	21.53	71,521	+0.02(+0.09%)
May 09, 2022	21.81	21.81	21.21	21.51	80,045	-0.24(-1.12%)
May 06, 2022	21.74	22.41	21.20	21.76	24,455	-0.03(-0.13%)
May 05, 2022	22.53	22.53	20.37	21.79	70,773	-0.68(-3.01%)
May 04, 2022	22.34	22.66	22.04	22.46	31,508	+0.47(+2.13%)
May 03, 2022	22.73	22.91	21.85	21.99	31,345	-0.69(-3.06%)
May 02, 2022	22.57	22.95	22.33	22.69	42,129	+0.34(+1.51%)
Apr 29, 2022	23.74	23.74	22.35	22.35	29,027	-1.25(-5.29%)
Apr 28, 2022	23.33	23.86	23.22	23.60	33,962	+0.31(+1.33%)
Apr 27, 2022	23.54	24.03	23.29	23.29	59,990	-0.34(-1.43%)
Apr 26, 2022	24.21	24.21	23.20	23.63	37,158	-0.47(-1.95%)
Apr 25, 2022	23.94	24.16	23.24	24.10	104,554	+0.15(+0.63%)
Apr 22, 2022	25.92	26.02	23.95	23.95	98,359	-1.93(-7.47%)
Apr 21, 2022	26.99	27.07	25.88	25.88	58,735	-1.15(-4.24%)
Apr 20, 2022	27.32	27.32	26.83	27.02	21,735	-0.03(-0.10%)
Apr 19, 2022	26.72	27.38	26.72	27.05	25,832	+0.40(+1.51%)
Apr 18, 2022	26.89	27.10	26.52	26.65	17,655	-0.15(-0.56%)
Apr 14, 2022	27.02	27.46	26.64	26.80	28,001	-0.08(-0.28%)
Apr 13, 2022	26.63	27.03	26.63	26.87	6,008	+0.26(+0.99%)
Apr 12, 2022	26.20	27.00	26.20	26.61	47,483	+0.38(+1.47%)
Apr 11, 2022	25.99	26.56	25.73	26.23	16,660	+0.15(+0.58%)
Apr 08, 2022	25.87	26.24	25.86	26.08	27,231	+0.00(+0.00%)
Apr 07, 2022	26.02	26.21	25.71	26.08	34,104	+0.03(+0.11%)
Apr 06, 2022	26.80	26.80	25.87	26.05	40,877	-0.84(-3.14%)
Apr 05, 2022	28.15	28.15	26.87	26.89	26,080	-1.13(-4.02%)
Apr 04, 2022	27.86	28.15	27.86	28.02	10,607	+0.12(+0.43%)
Apr 01, 2022	29.32	29.35	27.45	27.90	14,695	-0.94(-3.25%)
Mar 31, 2022	28.90	29.53	28.67	28.84	33,978	-0.09(-0.32%)
Mar 30, 2022	28.16	29.10	28.13	28.93	96,830	+0.99(+3.53%)
Mar 29, 2022	29.06	29.50	27.76	27.94	49,141	-0.73(-2.55%)
Mar 28, 2022	29.20	29.57	28.57	28.68	27,608	-0.12(-0.42%)
Mar 25, 2022	27.54	29.12	27.54	28.80	30,146	+0.98(+3.51%)
Mar 24, 2022	27.59	28.30	27.48	27.82	33,545	+0.55(+2.03%)
Mar 23, 2022	25.98	27.48	25.98	27.27	61,129	+1.16(+4.46%)
Mar 22, 2022	26.06	26.42	25.83	26.10	52,678	+0.54(+2.09%)
Mar 21, 2022	26.57	27.97	25.49	25.57	40,713	-1.00(-3.78%)
Mar 18, 2022	25.14	26.86	25.14	26.57	79,265	+1.26(+4.97%)
Mar 17, 2022	24.08	25.35	24.08	25.32	33,752	+1.00(+4.13%)
Mar 16, 2022	24.96	25.23	23.82	24.31	72,650	-0.54(-2.15%)
Mar 15, 2022	25.99	25.99	24.34	24.85	99,958	+0.96(+4.01%)
Mar 14, 2022	24.74	24.80	23.59	23.89	49,839	-0.74(-3.01%)
Mar 11, 2022	24.58	24.69	24.47	24.63	15,782	+0.09(+0.37%)
Mar 10, 2022	23.98	24.54	23.94	24.54	10,567	+0.45(+1.88%)
Mar 09, 2022	23.71	24.23	23.65	24.09	43,944	+0.66(+2.83%)
Mar 08, 2022	23.92	23.97	23.20	23.42	40,731	-0.47(-1.98%)
Mar 07, 2022	25.26	25.56	23.86	23.90	42,238	-1.48(-5.83%)
Mar 04, 2022	25.56	25.96	25.27	25.38	23,475	-0.36(-1.38%)
Mar 03, 2022	26.43	26.43	25.39	25.73	110,674	-0.69(-2.60%)
Mar 02, 2022	26.51	26.80	26.26	26.42	21,505	+0.19(+0.74%)

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.