Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.66	29.56	27.32	27.66	1,303,887	-1.57(-5.37%)
May 27, 2022	28.19	29.41	27.26	29.23	475,063	+0.64(+2.24%)
May 26, 2022	26.63	29.39	26.20	28.59	601,218	+2.66(+10.26%)
May 25, 2022	26.35	26.64	25.11	25.93	437,113	+0.75(+2.98%)
May 24, 2022	25.37	25.74	24.70	25.18	419,107	-0.86(-3.30%)
May 23, 2022	25.30	26.29	25.03	26.04	301,143	+0.81(+3.21%)
May 20, 2022	25.55	25.94	24.50	25.23	377,224	+0.02(+0.08%)
May 19, 2022	23.86	26.14	23.66	25.21	439,352	+0.99(+4.09%)
May 18, 2022	24.80	24.99	23.85	24.22	339,450	-1.06(-4.19%)
May 17, 2022	24.13	25.28	24.00	25.28	148,657	+1.99(+8.54%)
May 16, 2022	23.44	23.86	23.00	23.29	204,043	-0.17(-0.72%)
May 13, 2022	23.21	23.81	23.01	23.46	211,252	+0.79(+3.48%)
May 12, 2022	22.11	22.90	22.00	22.67	357,356	+0.14(+0.62%)
May 11, 2022	22.44	23.56	21.79	22.53	478,769	+0.03(+0.13%)
May 10, 2022	23.15	23.64	21.36	22.50	422,839	+0.02(+0.09%)
May 09, 2022	22.41	23.59	22.20	22.48	556,043	-0.61(-2.64%)
May 06, 2022	23.57	23.76	22.04	23.09	428,582	-0.75(-3.15%)
May 05, 2022	25.36	25.74	23.76	23.84	508,349	-2.10(-8.10%)
May 04, 2022	25.43	25.99	24.48	25.94	389,534	+0.17(+0.66%)
May 03, 2022	26.02	26.02	24.85	25.77	210,836	-0.23(-0.88%)
May 02, 2022	25.08	26.09	24.59	26.00	267,536	+0.53(+2.08%)
Apr 29, 2022	25.67	26.37	25.36	25.47	221,038	-0.20(-0.78%)
Apr 28, 2022	25.99	25.99	24.75	25.67	294,955	+0.17(+0.67%)
Apr 27, 2022	24.52	25.65	24.43	25.50	253,366	+1.25(+5.15%)
Apr 26, 2022	24.97	25.46	23.96	24.25	186,532	-0.96(-3.81%)
Apr 25, 2022	24.34	25.30	24.32	25.21	190,524	+0.40(+1.61%)
Apr 22, 2022	25.63	26.23	23.79	24.81	135,707	-0.73(-2.86%)
Apr 21, 2022	26.88	27.89	25.54	25.54	289,646	-0.71(-2.70%)
Apr 20, 2022	26.19	26.74	26.01	26.25	337,382	-0.20(-0.76%)
Apr 19, 2022	25.78	27.00	25.42	26.45	352,754	+0.58(+2.24%)
Apr 18, 2022	26.13	26.75	25.74	25.87	165,752	-0.52(-1.97%)
Apr 14, 2022	26.59	27.43	26.28	26.39	154,352	-0.27(-1.01%)
Apr 13, 2022	25.36	26.72	25.36	26.66	169,296	+1.66(+6.64%)
Apr 12, 2022	24.94	25.78	24.78	25.00	171,648	+0.54(+2.21%)
Apr 11, 2022	24.82	25.34	24.07	24.46	257,107	-0.68(-2.70%)
Apr 08, 2022	25.00	25.43	24.44	25.14	122,215	-0.13(-0.51%)
Apr 07, 2022	26.03	26.34	24.79	25.27	276,264	-0.78(-2.99%)
Apr 06, 2022	26.76	27.21	24.41	26.05	498,971	-1.41(-5.13%)
Apr 05, 2022	27.58	28.20	27.00	27.46	378,297	-0.25(-0.90%)
Apr 04, 2022	27.38	27.75	27.02	27.71	212,997	+0.38(+1.39%)
Apr 01, 2022	27.14	27.84	26.73	27.33	176,538	+0.50(+1.86%)
Mar 31, 2022	27.12	27.53	26.64	26.83	290,681	-0.41(-1.51%)
Mar 30, 2022	27.23	27.80	26.74	27.24	202,784	-0.51(-1.84%)
Mar 29, 2022	26.85	28.15	26.78	27.75	255,953	+1.58(+6.04%)
Mar 28, 2022	25.64	26.25	25.41	26.17	132,850	+0.42(+1.63%)
Mar 25, 2022	26.65	26.70	25.51	25.75	138,238	-1.13(-4.20%)
Mar 24, 2022	26.56	26.99	26.12	26.88	207,057	+0.36(+1.36%)
Mar 23, 2022	26.19	26.72	25.77	26.52	291,557	+0.00(+0.00%)
Mar 22, 2022	25.40	26.75	25.35	26.52	264,481	+1.17(+4.62%)
Mar 21, 2022	24.63	25.53	24.27	25.35	392,245	+0.01(+0.04%)
Mar 18, 2022	23.55	25.46	23.55	25.34	338,135	+1.71(+7.24%)
Mar 17, 2022	24.83	25.16	23.42	23.63	426,897	-1.67(-6.60%)
Mar 16, 2022	23.75	25.30	23.70	25.30	264,205	+2.61(+11.50%)
Mar 15, 2022	21.26	22.92	21.26	22.69	250,057	+1.69(+8.05%)
Mar 14, 2022	22.02	22.14	21.00	21.00	279,721	-0.98(-4.46%)
Mar 11, 2022	23.17	23.17	21.75	21.98	1,319,030	-0.91(-3.98%)
Mar 10, 2022	22.81	23.62	21.32	22.89	261,879	-0.47(-2.01%)
Mar 09, 2022	22.27	23.64	21.96	23.36	359,826	+2.35(+11.19%)
Mar 08, 2022	20.58	21.41	20.06	21.01	1,171,345	+0.56(+2.74%)
Mar 07, 2022	22.65	22.77	20.25	20.45	466,494	-2.32(-10.19%)
Mar 04, 2022	24.56	24.81	22.58	22.77	466,252	-2.26(-9.03%)
Mar 03, 2022	26.95	27.30	24.69	25.03	326,337	-1.68(-6.29%)
Mar 02, 2022	26.02	26.81	25.20	26.71	289,125	+0.80(+3.09%)

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.