Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.87	26.92	25.58	26.62	1,163,790	+0.64(+2.46%)
May 27, 2022	24.87	26.20	24.85	25.98	1,199,122	+1.35(+5.48%)
May 26, 2022	22.97	24.77	22.97	24.63	1,021,258	+2.48(+11.20%)
May 25, 2022	20.93	22.24	20.89	22.15	887,964	+1.10(+5.23%)
May 24, 2022	21.40	21.57	20.70	21.05	834,826	-0.64(-2.95%)
May 23, 2022	21.58	21.75	21.10	21.69	438,596	+0.44(+2.07%)
May 20, 2022	21.72	21.81	20.49	21.25	674,723	-0.15(-0.70%)
May 19, 2022	21.28	21.84	21.19	21.40	534,716	-0.22(-1.02%)
May 18, 2022	23.20	23.20	21.46	21.62	712,436	-2.08(-8.78%)
May 17, 2022	23.62	23.93	23.17	23.70	470,675	+0.58(+2.51%)
May 16, 2022	23.78	23.95	23.08	23.12	414,314	-0.60(-2.53%)
May 13, 2022	22.74	23.99	22.74	23.72	602,745	+1.26(+5.61%)
May 12, 2022	22.02	22.87	21.83	22.46	382,235	+0.44(+2.00%)
May 11, 2022	22.44	22.90	21.96	22.02	402,988	-0.38(-1.70%)
May 10, 2022	22.80	22.82	21.72	22.40	454,617	-0.11(-0.49%)
May 09, 2022	22.57	22.98	22.42	22.51	368,592	-0.34(-1.49%)
May 06, 2022	23.29	23.29	22.40	22.85	325,283	-0.45(-1.93%)
May 05, 2022	24.07	24.36	22.81	23.30	368,947	-1.23(-5.01%)
May 04, 2022	23.99	24.58	23.29	24.53	312,299	+0.52(+2.17%)
May 03, 2022	23.99	24.39	23.51	24.01	593,165	-0.28(-1.15%)
May 02, 2022	24.40	24.40	23.44	24.29	354,533	-0.04(-0.16%)
Apr 29, 2022	24.29	25.14	24.17	24.33	385,015	-0.28(-1.14%)
Apr 28, 2022	24.04	24.86	23.38	24.61	512,076	+0.90(+3.80%)
Apr 27, 2022	23.59	24.03	23.41	23.71	486,216	-0.05(-0.21%)
Apr 26, 2022	24.22	24.41	23.69	23.76	364,283	-0.62(-2.54%)
Apr 25, 2022	23.39	24.41	22.78	24.38	568,417	+0.86(+3.66%)
Apr 22, 2022	24.78	24.96	23.44	23.52	547,625	-1.32(-5.31%)
Apr 21, 2022	26.33	26.42	24.83	24.84	328,648	-1.10(-4.24%)
Apr 20, 2022	26.00	26.13	25.77	25.94	250,123	+0.23(+0.89%)
Apr 19, 2022	24.93	25.90	24.80	25.71	243,210	+0.45(+1.78%)
Apr 18, 2022	25.60	25.77	25.10	25.26	212,603	-0.34(-1.33%)
Apr 14, 2022	25.96	26.40	25.58	25.60	246,196	-0.27(-1.04%)
Apr 13, 2022	25.42	26.05	25.42	25.87	245,141	+0.34(+1.33%)
Apr 12, 2022	26.07	26.66	25.39	25.53	318,264	-0.17(-0.66%)
Apr 11, 2022	25.76	26.22	25.57	25.70	275,156	-0.19(-0.73%)
Apr 08, 2022	25.67	26.24	25.25	25.89	340,586	+0.13(+0.50%)
Apr 07, 2022	26.02	26.18	25.28	25.76	418,498	-0.15(-0.58%)
Apr 06, 2022	25.88	26.05	25.51	25.91	396,294	-0.19(-0.73%)
Apr 05, 2022	26.11	26.57	25.99	26.10	296,277	-0.21(-0.80%)
Apr 04, 2022	26.34	26.59	25.94	26.31	294,502	+0.01(+0.04%)
Apr 01, 2022	26.13	26.31	25.72	26.30	515,167	+0.47(+1.82%)
Mar 31, 2022	25.65	25.93	25.43	25.83	608,506	+0.02(+0.08%)
Mar 30, 2022	26.05	26.36	25.75	25.81	281,369	-0.65(-2.46%)
Mar 29, 2022	26.06	26.54	25.56	26.46	357,092	+1.21(+4.79%)
Mar 28, 2022	25.45	25.45	24.66	25.25	489,964	-0.09(-0.36%)
Mar 25, 2022	25.63	25.83	25.15	25.34	248,238	-0.21(-0.82%)
Mar 24, 2022	25.37	25.56	25.16	25.55	194,800	+0.24(+0.95%)
Mar 23, 2022	25.57	25.73	25.17	25.31	334,041	-0.65(-2.50%)
Mar 22, 2022	25.54	26.03	25.41	25.96	285,236	+0.60(+2.37%)
Mar 21, 2022	25.80	25.89	25.05	25.36	306,288	-0.56(-2.16%)
Mar 18, 2022	25.16	26.00	24.95	25.92	471,489	+0.69(+2.73%)
Mar 17, 2022	24.80	25.43	24.80	25.23	310,850	+0.17(+0.68%)
Mar 16, 2022	24.25	25.08	24.25	25.06	381,915	+1.13(+4.72%)
Mar 15, 2022	23.51	23.95	23.35	23.93	373,193	+0.74(+3.19%)
Mar 14, 2022	23.83	23.94	23.05	23.19	528,201	-0.43(-1.82%)
Mar 11, 2022	24.00	24.10	23.53	23.62	519,337	-0.08(-0.34%)
Mar 10, 2022	23.89		23.27	23.70	481,998	-0.98(-3.97%)
Mar 09, 2022	23.46	25.00	23.46	24.68	533,054	+1.89(+8.29%)
Mar 08, 2022	22.93	23.38	22.21	22.79	882,873	-0.26(-1.13%)
Mar 07, 2022	25.11	25.13	23.04	23.05	633,894	-2.07(-8.24%)
Mar 04, 2022	25.52	25.59	24.93	25.12	420,885	-0.69(-2.67%)
Mar 03, 2022	25.46	26.10	25.28	25.81	656,123	-0.39(-1.49%)
Mar 02, 2022	25.98	26.47	25.88	26.20	411,867	+0.38(+1.47%)

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.