Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.31	26.47	25.88	26.35	755,064	-0.17(-0.66%)
May 27, 2022	25.85	26.53	25.70	26.52	1,149,530	+0.77(+2.99%)
May 26, 2022	25.47	25.94	25.45	25.75	833,774	+0.44(+1.73%)
May 25, 2022	24.97	25.65	24.82	25.32	918,637	+0.39(+1.58%)
May 24, 2022	25.38	25.50	24.50	24.92	1,055,639	-0.60(-2.36%)
May 23, 2022	25.55	25.98	25.18	25.53	1,120,985	+0.38(+1.49%)
May 20, 2022	24.94	25.20	24.50	25.15	755,320	+0.42(+1.70%)
May 19, 2022	25.05	25.31	24.70	24.73	1,192,933	-0.61(-2.41%)
May 18, 2022	25.36	25.64	25.11	25.34	815,597	-0.20(-0.79%)
May 17, 2022	25.05	25.54	24.90	25.54	651,432	+0.97(+3.95%)
May 16, 2022	24.67	24.95	24.28	24.57	522,547	-0.30(-1.19%)
May 13, 2022	25.03	25.18	24.60	24.87	623,708	+0.02(+0.07%)
May 12, 2022	24.34	24.85	24.13	24.85	737,780	+0.44(+1.79%)
May 11, 2022	25.16	25.36	24.31	24.42	742,926	-0.56(-2.24%)
May 10, 2022	25.39	25.59	24.47	24.98	665,163	-0.24(-0.97%)
May 09, 2022	24.89	25.60	24.77	25.22	809,870	-0.03(-0.14%)
May 06, 2022	26.08	26.13	24.89	25.25	1,094,679	-0.78(-2.99%)
May 05, 2022	26.22	26.30	25.61	26.03	1,212,684	-0.54(-2.04%)
May 04, 2022	25.85	26.62	25.47	26.57	1,172,919	+0.76(+2.95%)
May 03, 2022	25.22	25.88	24.89	25.81	1,052,616	+0.74(+2.96%)
May 02, 2022	24.47	25.11	24.22	25.07	1,303,902	+0.79(+3.24%)
Apr 29, 2022	25.53	25.53	24.17	24.28	1,050,798	-1.18(-4.65%)
Apr 28, 2022	25.82	26.20	25.16	25.47	1,428,838	-0.21(-0.81%)
Apr 27, 2022	25.95	26.21	25.50	25.68	880,870	-0.23(-0.90%)
Apr 26, 2022	26.44	26.87	25.90	25.91	943,418	-1.03(-3.82%)
Apr 25, 2022	26.94	26.99	25.97	26.94	1,204,574	-0.19(-0.70%)
Apr 22, 2022	27.61	27.61	26.77	27.13	1,361,955	-0.02(-0.06%)
Apr 21, 2022	27.06	27.80	26.96	27.15	1,063,454	+0.10(+0.38%)
Apr 20, 2022	27.18	27.68	27.03	27.04	800,587	-0.04(-0.16%)
Apr 19, 2022	26.39	27.18	26.30	27.09	782,343	+0.97(+3.71%)
Apr 18, 2022	26.02	26.30	25.92	26.12	621,010	+0.02(+0.07%)
Apr 14, 2022	26.39	26.52	26.02	26.10	464,738	-0.25(-0.95%)
Apr 13, 2022	25.40	26.41	25.27	26.35	597,649	+0.56(+2.18%)
Apr 12, 2022	26.25	26.49	25.65	25.79	816,766	-0.32(-1.23%)
Apr 11, 2022	26.19	26.66	26.10	26.11	817,689	+0.01(+0.03%)
Apr 08, 2022	26.17	26.28	25.77	26.10	803,923	+0.15(+0.57%)
Apr 07, 2022	26.42	26.43	25.72	25.95	1,045,936	-0.42(-1.61%)
Apr 06, 2022	26.36	26.65	26.28	26.38	1,634,855	-0.20(-0.75%)
Apr 05, 2022	26.93	27.16	26.47	26.58	1,349,617	-0.37(-1.38%)
Apr 04, 2022	26.85	27.19	25.95	26.95	1,564,941	+0.04(+0.16%)
Apr 01, 2022	28.34	28.42	26.79	26.90	2,536,321	-1.00(-3.59%)
Mar 31, 2022	28.38	28.83	27.73	27.91	1,443,468	-0.68(-2.39%)
Mar 30, 2022	29.70	29.79	28.28	28.59	1,169,412	-1.12(-3.76%)
Mar 29, 2022	29.40	29.78	29.13	29.71	1,381,781	+0.76(+2.63%)
Mar 28, 2022	29.26	29.26	28.38	28.95	1,254,832	-0.52(-1.76%)
Mar 25, 2022	28.74	29.60	28.74	29.46	886,736	+0.73(+2.53%)
Mar 24, 2022	28.52	28.76	28.19	28.74	691,254	+0.39(+1.37%)
Mar 23, 2022	29.43	29.72	28.33	28.35	781,560	-1.40(-4.71%)
Mar 22, 2022	29.64	30.02	29.43	29.75	901,146	+0.60(+2.05%)
Mar 21, 2022	29.42	29.81	28.86	29.15	624,568	-0.10(-0.35%)
Mar 18, 2022	29.38	29.77	28.50	29.26	1,816,026	-0.44(-1.48%)
Mar 17, 2022	29.58	29.78	29.21	29.70	750,716	-0.38(-1.27%)
Mar 16, 2022	29.96	30.51	29.45	30.08	891,050	+0.53(+1.79%)
Mar 15, 2022	29.76	30.11	28.85	29.55	861,428	+0.04(+0.15%)
Mar 14, 2022	31.17	31.17	29.27	29.51	992,581	-0.99(-3.23%)
Mar 11, 2022	30.22	30.89	30.20	30.49	901,811	+0.60(+2.00%)
Mar 10, 2022	29.48	29.99	29.33	29.90	715,289	-0.02(-0.06%)
Mar 09, 2022	30.29	30.77	29.87	29.91	944,862	+0.61(+2.07%)
Mar 08, 2022	28.98	30.23	28.85	29.31	1,531,809	+0.72(+2.51%)
Mar 07, 2022	29.56	29.84	28.53	28.59	1,066,411	-1.25(-4.17%)
Mar 04, 2022	30.29	30.72	29.38	29.84	614,257	-1.20(-3.87%)
Mar 03, 2022	31.41	31.57	30.61	31.04	582,543	-0.29(-0.94%)
Mar 02, 2022	29.95	31.72	29.95	31.33	1,082,081	+1.61(+5.41%)

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.