Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.19	26.68	25.28	25.60	1,021,633	-0.77(-2.92%)
May 27, 2022	26.39	26.64	26.09	26.37	1,138,236	+0.43(+1.66%)
May 26, 2022	25.47	26.90	25.40	25.94	981,934	+0.49(+1.93%)
May 25, 2022	22.32	25.93	22.32	25.45	1,750,335	+2.44(+10.60%)
May 24, 2022	24.44	24.44	22.75	23.01	1,507,354	-2.00(-8.00%)
May 23, 2022	25.56	25.56	24.68	25.01	882,833	-0.19(-0.75%)
May 20, 2022	25.90	25.90	24.48	25.20	557,814	-0.36(-1.41%)
May 19, 2022	24.95	26.14	24.57	25.56	509,767	+0.48(+1.91%)
May 18, 2022	25.22	25.79	24.91	25.08	456,738	-0.57(-2.22%)
May 17, 2022	25.75	26.31	25.22	25.65	672,489	+0.34(+1.34%)
May 16, 2022	25.81	26.18	25.09	25.31	830,484	-0.83(-3.18%)
May 13, 2022	26.33	26.76	25.63	26.14	1,056,166	+0.49(+1.91%)
May 12, 2022	25.44	26.29	25.04	25.65	1,192,615	+0.01(+0.04%)
May 11, 2022	26.48	27.11	25.53	25.64	691,801	-0.89(-3.35%)
May 10, 2022	26.82	27.04	25.57	26.53	876,886	+0.36(+1.38%)
May 09, 2022	27.20	27.58	26.03	26.17	576,697	-1.57(-5.66%)
May 06, 2022	28.78	28.96	27.55	27.74	464,948	-1.15(-3.98%)
May 05, 2022	30.33	30.56	28.32	28.89	482,095	-2.19(-7.05%)
May 04, 2022	30.80	31.46	29.51	31.08	477,900	+0.39(+1.27%)
May 03, 2022	31.64	31.75	30.55	30.69	631,022	-0.81(-2.57%)
May 02, 2022	31.35	31.86	30.82	31.50	777,242	+0.18(+0.57%)
Apr 29, 2022	32.69	33.55	31.13	31.32	504,401	-2.13(-6.37%)
Apr 28, 2022	32.69	33.76	32.10	33.45	257,517	+1.24(+3.85%)
Apr 27, 2022	32.45	32.94	31.90	32.21	360,024	-0.26(-0.80%)
Apr 26, 2022	34.13	34.68	32.42	32.47	353,619	-2.07(-5.99%)
Apr 25, 2022	33.35	34.58	33.34	34.54	478,745	+0.85(+2.52%)
Apr 22, 2022	34.42	35.06	33.60	33.69	309,798	-0.90(-2.60%)
Apr 21, 2022	36.46	36.80	34.45	34.59	277,885	-1.50(-4.16%)
Apr 20, 2022	36.87	36.87	36.05	36.09	248,848	-0.56(-1.53%)
Apr 19, 2022	35.55	37.05	35.55	36.65	308,528	+1.06(+2.98%)
Apr 18, 2022	35.70	36.23	34.90	35.59	355,718	-0.39(-1.08%)
Apr 14, 2022	37.10	37.57	35.96	35.98	362,427	-0.98(-2.65%)
Apr 13, 2022	36.37	37.43	36.28	36.96	507,241	+0.59(+1.62%)
Apr 12, 2022	37.83	38.25	36.32	36.37	386,932	-0.95(-2.55%)
Apr 11, 2022	38.14	38.44	37.27	37.32	362,311	-0.85(-2.23%)
Apr 08, 2022	37.61	38.72	37.20	38.17	375,666	+0.16(+0.42%)
Apr 07, 2022	38.29	38.75	37.48	38.01	282,455	-0.30(-0.78%)
Apr 06, 2022	37.98	38.50	37.49	38.31	432,312	-0.46(-1.19%)
Apr 05, 2022	38.68	39.32	37.67	38.77	424,808	-0.12(-0.31%)
Apr 04, 2022	38.68	39.43	38.57	38.89	363,042	+0.35(+0.91%)
Apr 01, 2022	37.49	38.63	37.49	38.54	428,177	+1.15(+3.08%)
Mar 31, 2022	38.26	38.70	37.33	37.39	321,335	-1.09(-2.83%)
Mar 30, 2022	39.34	39.36	38.26	38.48	305,773	-1.00(-2.53%)
Mar 29, 2022	38.00	39.73	37.53	39.48	385,150	+1.86(+4.94%)
Mar 28, 2022	37.55	38.15	36.71	37.62	200,916	-0.03(-0.08%)
Mar 25, 2022	38.27	38.27	37.28	37.65	262,430	-0.38(-1.00%)
Mar 24, 2022	38.06	38.53	37.56	38.03	315,225	-0.06(-0.16%)
Mar 23, 2022	38.56	39.23	37.98	38.09	218,175	-1.05(-2.68%)
Mar 22, 2022	38.51	39.56	38.19	39.14	313,659	+0.38(+0.98%)
Mar 21, 2022	39.73	40.10	38.44	38.76	387,333	-0.31(-0.79%)
Mar 18, 2022	38.05	39.76	37.31	39.07	2,683,289	+1.19(+3.14%)
Mar 17, 2022	37.41	38.16	37.10	37.88	702,445	-0.12(-0.32%)
Mar 16, 2022	36.98	38.57	36.77	38.00	374,779	+1.64(+4.51%)
Mar 15, 2022	35.27	36.68	34.96	36.36	603,461	+2.52(+7.45%)
Mar 14, 2022	35.03	35.18	33.42	33.84	622,974	-1.12(-3.20%)
Mar 11, 2022	37.18	37.38	34.90	34.96	601,849	-1.85(-5.03%)
Mar 10, 2022	37.28	37.64	36.04	36.81	383,377	-1.37(-3.59%)
Mar 09, 2022	37.66	38.53	37.27	38.18	404,394	+1.21(+3.27%)
Mar 08, 2022	38.89	38.89	36.69	36.97	576,413	-2.08(-5.33%)
Mar 07, 2022	41.22	41.40	39.00	39.05	583,777	-1.98(-4.83%)
Mar 04, 2022	42.04	42.41	40.78	41.03	468,572	-1.51(-3.55%)
Mar 03, 2022	43.99	44.00	41.92	42.54	532,193	-0.82(-1.89%)
Mar 02, 2022	43.33	43.54	42.40	43.36	298,885	+0.26(+0.60%)

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.