Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.52	25.94	25.16	25.78	2,926,460	-0.04(-0.15%)
May 27, 2022	25.52	26.01	25.27	25.82	1,906,067	+0.43(+1.69%)
May 26, 2022	24.48	25.88	24.48	25.39	2,764,529	+1.20(+4.97%)
May 25, 2022	22.88	24.50	22.85	24.19	2,294,446	+1.06(+4.56%)
May 24, 2022	23.98	24.21	22.76	23.13	2,668,643	-1.22(-5.02%)
May 23, 2022	24.59	24.73	23.84	24.35	1,662,086	+0.06(+0.24%)
May 20, 2022	24.85	24.85	23.73	24.29	2,216,674	-0.05(-0.20%)
May 19, 2022	24.33	24.91	24.14	24.34	2,442,886	-0.18(-0.72%)
May 18, 2022	25.28	25.30	24.09	24.52	3,713,477	-1.62(-6.21%)
May 17, 2022	26.12	26.51	25.38	26.14	2,635,234	+0.76(+3.00%)
May 16, 2022	25.65	25.91	25.19	25.38	2,189,494	-0.53(-2.04%)
May 13, 2022	25.33	26.33	25.20	25.91	2,362,576	+1.12(+4.54%)
May 12, 2022	23.64	25.27	23.64	24.78	2,851,455	+0.90(+3.77%)
May 11, 2022	25.17	25.55	23.71	23.88	2,503,271	-1.20(-4.79%)
May 10, 2022	26.15	26.61	24.77	25.09	3,759,266	-0.89(-3.41%)
May 09, 2022	25.92	26.96	25.77	25.97	2,375,418	-0.81(-3.02%)
May 06, 2022	27.06	27.06	25.79	26.78	3,177,993	-0.46(-1.68%)
May 05, 2022	27.85	28.16	26.61	27.24	3,441,602	-1.24(-4.34%)
May 04, 2022	27.57	28.51	26.92	28.48	3,285,327	+0.93(+3.39%)
May 03, 2022	27.34	27.80	27.09	27.54	3,270,559	+0.24(+0.89%)
May 02, 2022	26.42	27.38	26.21	27.30	3,465,123	+0.90(+3.39%)
Apr 29, 2022	27.25	28.08	26.34	26.40	3,689,981	-1.25(-4.51%)
Apr 28, 2022	26.49	27.95	24.89	27.65	6,431,584	+1.55(+5.93%)
Apr 27, 2022	26.68	27.27	25.90	26.10	5,113,707	-0.49(-1.83%)
Apr 26, 2022	27.80	28.09	26.38	26.59	4,851,977	-1.36(-4.88%)
Apr 25, 2022	26.68	28.01	26.38	27.95	3,250,061	+0.86(+3.16%)
Apr 22, 2022	27.42	27.74	26.87	27.09	3,680,423	-0.72(-2.59%)
Apr 21, 2022	29.27	29.30	27.66	27.81	2,962,168	-1.17(-4.03%)
Apr 20, 2022	29.30	29.49	28.97	28.98	2,605,612	-0.04(-0.13%)
Apr 19, 2022	27.84	29.24	27.84	29.02	2,986,288	+1.30(+4.67%)
Apr 18, 2022	27.77	28.32	27.23	27.73	2,659,840	-0.15(-0.52%)
Apr 14, 2022	28.37	28.78	27.75	27.87	2,334,870	-0.35(-1.24%)
Apr 13, 2022	28.23	28.83	28.19	28.22	2,291,967	-0.15(-0.51%)
Apr 12, 2022	28.10	28.99	28.06	28.37	3,561,973	+0.60(+2.17%)
Apr 11, 2022	27.40	28.65	27.40	27.76	2,308,515	-0.15(-0.52%)
Apr 08, 2022	27.52	28.55	27.28	27.91	2,660,292	+0.57(+2.10%)
Apr 07, 2022	27.51	27.83	26.26	27.34	3,634,027	-0.24(-0.88%)
Apr 06, 2022	26.95	27.87	26.66	27.58	7,109,887	+0.05(+0.18%)
Apr 05, 2022	27.59	27.93	27.36	27.53	3,849,829	-0.09(-0.32%)
Apr 04, 2022	27.26	27.88	27.07	27.62	2,990,557	+0.30(+1.11%)
Apr 01, 2022	27.37	27.54	27.00	27.32	3,118,040	+0.13(+0.47%)
Mar 31, 2022	26.35	27.60	26.20	27.19	8,049,157	-1.04(-3.69%)
Mar 30, 2022	29.33	29.36	27.76	28.23	4,901,553	-1.73(-5.78%)
Mar 29, 2022	29.30	30.64	29.25	29.97	3,805,098	+1.32(+4.62%)
Mar 28, 2022	28.44	28.93	28.36	28.64	4,649,293	-0.31(-1.08%)
Mar 25, 2022	29.60	29.90	28.77	28.95	2,766,054	-0.92(-3.06%)
Mar 24, 2022	29.96	30.15	29.58	29.87	3,312,351	-0.02(-0.07%)
Mar 23, 2022	31.86	32.10	29.86	29.89	3,168,944	-2.38(-7.36%)
Mar 22, 2022	32.35	32.64	32.02	32.26	2,501,205	-0.11(-0.33%)
Mar 21, 2022	33.23	33.62	31.97	32.37	2,795,707	-0.85(-2.55%)
Mar 18, 2022	32.22	33.34	31.75	33.22	3,015,196	+1.06(+3.30%)
Mar 17, 2022	31.50	32.16	31.42	32.16	1,962,868	+0.33(+1.04%)
Mar 16, 2022	30.92	32.07	30.74	31.83	2,224,953	+1.17(+3.81%)
Mar 15, 2022	29.67	30.76	29.67	30.66	1,763,852	+1.14(+3.86%)
Mar 14, 2022	30.26	30.45	29.22	29.52	2,280,130	-0.88(-2.88%)
Mar 11, 2022	31.20	31.55	30.37	30.39	2,418,198	-0.59(-1.92%)
Mar 10, 2022	30.04	31.21	29.83	30.99	3,773,793	+0.65(+2.15%)
Mar 09, 2022	29.99	30.98	29.99	30.34	3,181,203	+0.99(+3.39%)
Mar 08, 2022	28.46	30.30	28.46	29.34	5,006,763	+1.03(+3.65%)
Mar 07, 2022	31.31	31.36	28.29	28.31	4,462,200	-3.16(-10.03%)
Mar 04, 2022	32.13	32.21	31.01	31.47	3,049,265	-0.66(-2.06%)
Mar 03, 2022	32.41	32.71	31.81	32.13	2,044,971	-0.30(-0.93%)
Mar 02, 2022	31.03	32.72	31.03	32.43	3,258,209	+1.49(+4.80%)

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.