Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.58	26.00	25.22	25.84	2,919,377	-0.04(-0.15%)
May 27, 2022	25.58	26.07	25.33	25.88	1,901,453	+0.43(+1.69%)
May 26, 2022	24.54	25.94	24.54	25.45	2,757,837	+1.21(+4.97%)
May 25, 2022	22.93	24.56	22.90	24.25	2,288,892	+1.06(+4.56%)
May 24, 2022	24.04	24.27	22.82	23.19	2,662,183	-1.23(-5.02%)
May 23, 2022	24.65	24.79	23.90	24.41	1,658,063	+0.06(+0.24%)
May 20, 2022	24.91	24.91	23.79	24.35	2,211,309	-0.05(-0.20%)
May 19, 2022	24.39	24.97	24.20	24.40	2,436,973	-0.18(-0.72%)
May 18, 2022	25.34	25.36	24.15	24.58	3,704,488	-1.63(-6.21%)
May 17, 2022	26.19	26.58	25.44	26.21	2,628,855	+0.76(+3.00%)
May 16, 2022	25.72	25.97	25.26	25.44	2,184,194	-0.53(-2.04%)
May 13, 2022	25.39	26.40	25.26	25.97	2,356,857	+1.13(+4.54%)
May 12, 2022	23.70	25.33	23.70	24.84	2,844,553	+0.90(+3.77%)
May 11, 2022	25.24	25.61	23.77	23.94	2,497,212	-1.21(-4.79%)
May 10, 2022	26.21	26.67	24.83	25.15	3,750,167	-0.89(-3.41%)
May 09, 2022	25.99	27.02	25.84	26.04	2,369,668	-0.81(-3.02%)
May 06, 2022	27.13	27.13	25.85	26.85	3,170,300	-0.46(-1.68%)
May 05, 2022	27.92	28.23	26.68	27.30	3,433,271	-1.24(-4.34%)
May 04, 2022	27.64	28.58	26.99	28.54	3,277,374	+0.94(+3.39%)
May 03, 2022	27.40	27.87	27.16	27.61	3,262,642	+0.24(+0.89%)
May 02, 2022	26.48	27.44	26.27	27.36	3,456,736	+0.90(+3.39%)
Apr 29, 2022	27.31	28.14	26.41	26.47	3,681,049	-1.25(-4.51%)
Apr 28, 2022	26.55	28.02	24.95	27.71	6,416,016	+1.55(+5.93%)
Apr 27, 2022	26.75	27.33	25.97	26.16	5,101,329	-0.49(-1.83%)
Apr 26, 2022	27.87	28.15	26.45	26.65	4,840,232	-1.37(-4.88%)
Apr 25, 2022	26.75	28.08	26.45	28.02	3,242,194	+0.86(+3.16%)
Apr 22, 2022	27.49	27.81	26.93	27.16	3,671,515	-0.72(-2.59%)
Apr 21, 2022	29.35	29.37	27.72	27.88	2,954,998	-1.17(-4.03%)
Apr 20, 2022	29.37	29.56	29.04	29.05	2,599,305	-0.04(-0.13%)
Apr 19, 2022	27.91	29.31	27.91	29.09	2,979,059	+1.30(+4.67%)
Apr 18, 2022	27.84	28.39	27.30	27.79	2,653,402	-0.15(-0.52%)
Apr 14, 2022	28.44	28.85	27.81	27.94	2,329,218	-0.35(-1.24%)
Apr 13, 2022	28.30	28.90	28.26	28.29	2,286,419	-0.15(-0.52%)
Apr 12, 2022	28.16	29.06	28.12	28.44	3,553,351	+0.61(+2.17%)
Apr 11, 2022	27.47	28.72	27.47	27.83	2,302,927	-0.15(-0.52%)
Apr 08, 2022	27.59	28.62	27.34	27.98	2,653,853	+0.58(+2.10%)
Apr 07, 2022	27.58	27.90	26.32	27.40	3,625,230	-0.24(-0.88%)
Apr 06, 2022	27.01	27.94	26.73	27.65	7,092,677	+0.05(+0.18%)
Apr 05, 2022	27.66	28.00	27.42	27.60	3,840,510	-0.09(-0.32%)
Apr 04, 2022	27.32	27.95	27.14	27.69	2,983,318	+0.30(+1.11%)
Apr 01, 2022	27.43	27.61	27.06	27.38	3,110,492	+0.13(+0.47%)
Mar 31, 2022	26.42	27.67	26.26	27.26	8,029,673	-1.04(-3.69%)
Mar 30, 2022	29.40	29.43	27.83	28.30	4,889,688	-1.74(-5.78%)
Mar 29, 2022	29.37	30.71	29.33	30.04	3,795,888	+1.33(+4.62%)
Mar 28, 2022	28.51	29.00	28.43	28.71	4,638,039	-0.31(-1.08%)
Mar 25, 2022	29.67	29.97	28.84	29.02	2,759,358	-0.92(-3.07%)
Mar 24, 2022	30.03	30.22	29.65	29.94	3,304,333	-0.02(-0.07%)
Mar 23, 2022	31.94	32.18	29.93	29.96	3,161,274	-2.38(-7.36%)
Mar 22, 2022	32.43	32.72	32.10	32.34	2,495,150	-0.11(-0.33%)
Mar 21, 2022	33.31	33.70	32.05	32.45	2,788,940	-0.85(-2.55%)
Mar 18, 2022	32.29	33.42	31.82	33.30	3,007,898	+1.06(+3.30%)
Mar 17, 2022	31.58	32.23	31.50	32.23	1,958,116	+0.33(+1.04%)
Mar 16, 2022	31.00	32.15	30.82	31.90	2,219,567	+1.17(+3.81%)
Mar 15, 2022	29.75	30.84	29.75	30.73	1,759,583	+1.14(+3.86%)
Mar 14, 2022	30.33	30.52	29.29	29.59	2,274,611	-0.88(-2.88%)
Mar 11, 2022	31.28	31.62	30.45	30.47	2,412,345	-0.60(-1.92%)
Mar 10, 2022	30.12	31.29	29.90	31.06	3,764,658	+0.65(+2.15%)
Mar 09, 2022	30.06	31.05	30.06	30.41	3,173,502	+1.00(+3.39%)
Mar 08, 2022	28.53	30.38	28.53	29.41	4,994,644	+1.03(+3.65%)
Mar 07, 2022	31.39	31.43	28.36	28.38	4,451,399	-3.16(-10.03%)
Mar 04, 2022	32.20	32.29	31.08	31.54	3,041,884	-0.66(-2.06%)
Mar 03, 2022	32.49	32.79	31.89	32.20	2,040,021	-0.30(-0.93%)
Mar 02, 2022	31.10	32.80	31.10	32.51	3,250,323	+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.