Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.34	26.34	25.39	25.55	6,433	+0.69(+2.79%)
May 27, 2022	24.00	25.35	24.00	24.86	3,270	+0.07(+0.28%)
May 26, 2022	24.72	25.13	23.28	24.79	25,285	+0.80(+3.33%)
May 25, 2022	24.27	24.28	23.96	23.99	15,574	-0.48(-1.96%)
May 24, 2022	25.34	25.34	24.31	24.47	6,965	+1.04(+4.44%)
May 23, 2022	23.13	23.82	23.13	23.43	8,018	+1.36(+6.19%)
May 20, 2022	21.45	22.88	21.45	22.07	28,792	-0.72(-3.18%)
May 19, 2022	22.92	22.92	22.11	22.79	6,956	+1.12(+5.18%)
May 18, 2022	22.24	22.24	21.55	21.67	38,942	-0.13(-0.61%)
May 17, 2022	21.55	22.45	21.30	21.80	9,318	+0.41(+1.92%)
May 16, 2022	20.85	21.39	20.85	21.39	24,114	+0.37(+1.76%)
May 13, 2022	20.87	21.77	20.78	21.02	6,411	+0.32(+1.55%)
May 12, 2022	20.36	20.91	19.99	20.70	6,707	-0.83(-3.87%)
May 11, 2022	21.97	22.08	21.53	21.53	5,222	-0.24(-1.09%)
May 10, 2022	21.97	21.97	21.19	21.77	15,045	-0.61(-2.73%)
May 09, 2022	22.40	22.40	21.61	22.38	10,670	-1.37(-5.77%)
May 06, 2022	23.99	23.99	23.27	23.75	3,708	-0.66(-2.70%)
May 05, 2022	24.89	24.89	24.23	24.41	2,872	-0.60(-2.40%)
May 04, 2022	25.46	25.47	24.68	25.01	3,745	+0.43(+1.75%)
May 03, 2022	24.37	24.99	24.37	24.58	1,528	+0.48(+1.99%)
May 02, 2022	24.02	24.38	23.72	24.10	3,327	-1.56(-6.08%)
Apr 29, 2022	25.85	26.13	25.58	25.66	2,850	+0.67(+2.68%)
Apr 28, 2022	25.22	25.22	24.68	24.99	4,880	-0.44(-1.71%)
Apr 27, 2022	25.27	25.63	25.12	25.43	10,605	-0.30(-1.19%)
Apr 26, 2022	25.73	26.04	25.09	25.73	3,700	-1.55(-5.68%)
Apr 25, 2022	27.27	27.74	27.22	27.28	5,050	-0.62(-2.22%)
Apr 22, 2022	28.03	28.53	27.90	27.90	4,726	-1.42(-4.84%)
Apr 21, 2022	29.65	29.96	29.09	29.32	822	-0.54(-1.81%)
Apr 20, 2022	30.35	30.62	29.86	29.86	5,363	+0.59(+2.02%)
Apr 19, 2022	29.00	29.70	29.00	29.27	3,972	+0.44(+1.53%)
Apr 18, 2022	28.74	29.13	28.49	28.83	5,478	-0.28(-0.97%)
Apr 14, 2022	29.66	29.66	29.10	29.11	994	+0.01(+0.03%)
Apr 13, 2022	29.47	29.59	28.92	29.11	3,259	-0.53(-1.79%)
Apr 12, 2022	30.40	30.40	29.50	29.64	4,405	-1.79(-5.71%)
Apr 11, 2022	31.23	31.45	30.90	31.43	2,241	+0.35(+1.13%)
Apr 08, 2022	31.02	31.82	30.88	31.08	2,089	+1.04(+3.45%)
Apr 07, 2022	30.85	31.10	30.01	30.04	4,468	-1.40(-4.45%)
Apr 06, 2022	30.80	31.44	30.77	31.44	1,547	-0.38(-1.19%)
Apr 05, 2022	32.55	33.09	31.42	31.82	2,783	+2.04(+6.85%)
Apr 04, 2022	30.20	30.21	29.49	29.78	2,146	-1.02(-3.31%)
Apr 01, 2022	30.74	31.29	30.74	30.80	4,395	+1.27(+4.30%)
Mar 31, 2022	30.02	30.74	29.53	29.53	1,395	-0.41(-1.37%)
Mar 30, 2022	30.76	30.76	29.94	29.94	5,071	+1.15(+4.00%)
Mar 29, 2022	27.98	29.03	27.98	28.79	2,270	+1.37(+4.99%)
Mar 28, 2022	28.20	28.20	27.28	27.42	5,782	-1.31(-4.56%)
Mar 25, 2022	28.60	29.14	28.00	28.73	2,443	-0.13(-0.45%)
Mar 24, 2022	28.86	29.49	28.50	28.86	15,725	+0.36(+1.25%)
Mar 23, 2022	28.73	29.14	28.29	28.50	3,434	-1.39(-4.64%)
Mar 22, 2022	30.00	30.78	29.89	29.89	4,485	-0.10(-0.34%)
Mar 21, 2022	30.43	30.87	29.77	29.99	6,872	-1.76(-5.54%)
Mar 18, 2022	30.32	31.76	30.19	31.75	4,597	+0.35(+1.11%)
Mar 17, 2022	31.79	32.00	31.40	31.40	3,428	+1.45(+4.84%)
Mar 16, 2022	30.48	30.72	29.93	29.95	2,140	+0.77(+2.64%)
Mar 15, 2022	29.12	29.70	28.96	29.18	10,652	-0.89(-2.96%)
Mar 14, 2022	30.48	31.50	29.55	30.07	177,383	-0.91(-2.92%)
Mar 11, 2022	32.37	32.37	30.98	30.98	8,835	-0.76(-2.41%)
Mar 10, 2022	31.86	32.03	30.71	31.74	4,308	-1.45(-4.37%)
Mar 09, 2022	32.41	33.69	32.29	33.19	27,407	-1.65(-4.74%)
Mar 08, 2022	33.32	36.00	33.32	34.84	14,689	+3.89(+12.57%)
Mar 07, 2022	31.50	31.54	30.68	30.95	5,515	+2.81(+9.99%)
Mar 04, 2022	29.57	29.57	28.14	28.14	2,300	-0.92(-3.17%)
Mar 03, 2022	30.13	30.14	28.74	29.06	6,781	-1.30(-4.27%)
Mar 02, 2022	31.60	31.60	29.97	30.36	5,751	-1.95(-6.04%)

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.