Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.04	27.14	25.92	26.77	579,900	+0.52(+1.98%)
May 30, 2022	26.15	26.35	25.98	26.25	114,098	+0.24(+0.92%)
May 27, 2022	26.30	26.61	25.70	26.01	251,098	-0.27(-1.03%)
May 26, 2022	25.70	26.30	25.32	26.28	272,106	+0.71(+2.78%)
May 25, 2022	24.22	25.84	24.11	25.57	344,043	+1.43(+5.92%)
May 24, 2022	24.20	24.47	23.65	24.14	529,685	+0.00(+0.00%)
May 20, 2022				24.14	0	-0.35(-1.43%)
May 19, 2022	23.95	24.93	23.95	24.49	205,259	+0.17(+0.70%)
May 18, 2022	25.61	25.61	24.22	24.32	261,966	-1.46(-5.66%)
May 17, 2022	24.89	25.92	24.71	25.78	325,084	+1.45(+5.96%)
May 16, 2022	23.94	24.71	23.68	24.33	363,083	+0.34(+1.42%)
May 13, 2022	23.54	24.37	23.28	23.99	225,074	+0.70(+3.01%)
May 12, 2022	23.09	23.57	22.89	23.29	244,622	-0.07(-0.30%)
May 11, 2022	24.39	24.71	23.29	23.36	302,518	-0.89(-3.67%)
May 10, 2022	25.82	26.00	24.24	24.25	661,496	-1.31(-5.13%)
May 09, 2022	25.15	25.59	24.62	25.56	606,760	+0.00(+0.00%)
May 06, 2022	25.69	26.30	25.40	25.56	366,771	-0.62(-2.37%)
May 05, 2022	26.59	26.80	26.02	26.18	276,575	-0.16(-0.61%)
May 04, 2022	26.00	26.49	25.13	26.34	359,550	+0.36(+1.39%)
May 03, 2022	24.92	26.09	24.87	25.98	520,595	+1.18(+4.76%)
May 02, 2022	24.39	24.86	24.18	24.80	188,438	+0.32(+1.31%)
Apr 29, 2022	25.08	25.29	24.47	24.48	258,680	-0.59(-2.35%)
Apr 28, 2022	23.99	25.09	23.99	25.07	377,319	+1.36(+5.74%)
Apr 27, 2022	23.50	23.88	23.12	23.71	278,329	+0.18(+0.76%)
Apr 26, 2022	23.89	23.94	23.35	23.53	201,147	-0.22(-0.93%)
Apr 25, 2022	24.03	24.14	23.30	23.75	465,858	-0.64(-2.62%)
Apr 22, 2022	24.94	24.95	24.27	24.39	192,777	-0.55(-2.21%)
Apr 21, 2022	25.88	25.88	24.84	24.94	242,690	-0.74(-2.88%)
Apr 20, 2022	25.00	26.42	24.93	25.68	475,934	+1.03(+4.18%)
Apr 19, 2022	24.01	24.71	23.88	24.65	270,154	+0.63(+2.62%)
Apr 18, 2022	24.00	24.38	23.90	24.02	100,482	-0.07(-0.29%)
Apr 14, 2022				24.09	0	+0.10(+0.42%)
Apr 13, 2022	23.40	24.06	23.40	23.99	417,542	+0.44(+1.87%)
Apr 12, 2022	23.68	24.15	23.41	23.55	347,943	+0.22(+0.94%)
Apr 11, 2022	23.68	23.75	22.98	23.33	297,768	-0.17(-0.72%)
Apr 08, 2022	22.98	23.82	22.44	23.50	392,296	+0.75(+3.30%)
Apr 07, 2022	22.78	22.91	22.16	22.75	440,996	-0.04(-0.18%)
Apr 06, 2022	23.96	23.97	22.72	22.79	590,442	-1.34(-5.55%)
Apr 05, 2022	24.72	24.72	23.87	24.13	563,304	-0.44(-1.79%)
Apr 04, 2022	24.59	24.95	23.68	24.57	541,118	+0.10(+0.41%)
Apr 01, 2022	25.71	25.77	24.31	24.47	608,117	-1.29(-5.01%)
Mar 31, 2022	26.38	26.57	25.66	25.76	564,576	-0.81(-3.05%)
Mar 30, 2022	27.04	27.55	26.54	26.57	227,568	-0.47(-1.74%)
Mar 29, 2022	26.23	27.40	26.21	27.04	253,880	+0.80(+3.05%)
Mar 28, 2022	26.75	26.77	26.14	26.24	306,862	-0.53(-1.98%)
Mar 25, 2022	27.49	27.49	26.74	26.77	362,961	-0.70(-2.55%)
Mar 24, 2022	28.22	28.25	27.45	27.47	454,828	-0.53(-1.89%)
Mar 23, 2022	28.94	29.01	27.95	28.00	249,687	-0.94(-3.25%)
Mar 22, 2022	29.49	29.80	28.80	28.94	195,074	-0.30(-1.03%)
Mar 21, 2022	30.31	30.34	29.15	29.24	285,945	-1.03(-3.40%)
Mar 18, 2022	29.53	30.37	29.53	30.27	626,639	+0.47(+1.58%)
Mar 17, 2022	29.41	29.96	29.30	29.80	221,148	+0.48(+1.64%)
Mar 16, 2022	28.66	29.77	28.66	29.32	471,449	+0.82(+2.88%)
Mar 15, 2022	27.06	28.50	27.06	28.50	331,554	+1.31(+4.82%)
Mar 14, 2022	28.62	28.62	27.05	27.19	266,257	-1.22(-4.29%)
Mar 11, 2022	28.36	28.48	28.06	28.41	283,977	+0.31(+1.10%)
Mar 10, 2022	27.30	28.15	27.27	28.10	319,262	+0.50(+1.81%)
Mar 09, 2022	27.51	27.90	27.08	27.60	453,116	+0.38(+1.40%)
Mar 08, 2022	27.88	29.12	27.13	27.22	538,392	-0.76(-2.72%)
Mar 07, 2022	28.90	29.29	27.76	27.98	559,006	-0.92(-3.18%)
Mar 04, 2022	28.33	29.46	28.33	28.90	466,009	+0.14(+0.49%)
Mar 03, 2022	27.45	28.76	27.20	28.76	524,842	+1.14(+4.13%)
Mar 02, 2022	27.89	28.21	27.00	27.62	844,964	-1.23(-4.26%)

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.