Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.14	24.29	23.77	24.05	104,274	-0.03(-0.12%)
May 27, 2022	23.48	24.09	23.48	24.08	68,261	+0.79(+3.39%)
May 26, 2022	22.63	23.38	22.61	23.29	175,661	+0.67(+2.96%)
May 25, 2022	22.17	22.71	22.08	22.62	60,502	+0.37(+1.66%)
May 24, 2022	22.46	22.59	21.91	22.25	211,690	-0.73(-3.18%)
May 23, 2022	22.77	23.02	22.55	22.98	191,123	+0.37(+1.64%)
May 20, 2022	22.98	22.99	21.96	22.61	75,830	-0.07(-0.31%)
May 19, 2022	22.55	23.04	22.44	22.68	100,268	+0.06(+0.27%)
May 18, 2022	23.34	23.45	22.56	22.62	95,581	-1.17(-4.92%)
May 17, 2022	23.72	23.79	23.30	23.79	63,610	+0.61(+2.63%)
May 16, 2022	23.44	23.48	23.09	23.18	100,252	-0.33(-1.40%)
May 13, 2022	23.01	23.63	22.88	23.51	163,874	+0.96(+4.26%)
May 12, 2022	22.17	22.99	22.03	22.55	81,916	-0.04(-0.18%)
May 11, 2022	23.14	23.49	22.50	22.59	162,407	-0.67(-2.88%)
May 10, 2022	23.56	23.73	22.98	23.26	123,874	+0.22(+0.95%)
May 09, 2022	23.70	23.88	22.98	23.04	121,463	-1.18(-4.87%)
May 06, 2022	24.45	24.66	23.86	24.22	131,585	-0.41(-1.66%)
May 05, 2022	25.65	25.65	24.32	24.63	154,502	-1.42(-5.45%)
May 04, 2022	25.20	26.11	24.69	26.05	162,280	+0.84(+3.33%)
May 03, 2022	25.20	25.44	25.06	25.21	82,700	-0.06(-0.24%)
May 02, 2022	24.82	25.29	24.59	25.27	294,169	+0.39(+1.57%)
Apr 29, 2022	25.64	25.97	24.82	24.88	66,308	-1.30(-4.97%)
Apr 28, 2022	25.65	26.28	25.35	26.18	246,088	+1.15(+4.59%)
Apr 27, 2022	25.08	25.57	24.96	25.03	218,162	-0.01(-0.04%)
Apr 26, 2022	25.92	25.92	25.04	25.04	163,539	-1.15(-4.39%)
Apr 25, 2022	25.63	26.19	25.61	26.19	103,888	+0.37(+1.43%)
Apr 22, 2022	26.67	26.71	25.81	25.82	119,350	-0.90(-3.37%)
Apr 21, 2022	27.77	27.93	26.64	26.72	74,315	-0.70(-2.55%)
Apr 20, 2022	28.08	28.08	27.36	27.42	439,690	-0.57(-2.04%)
Apr 19, 2022	27.21	28.03	27.21	27.99	42,917	+0.69(+2.53%)
Apr 18, 2022	27.20	27.52	27.02	27.30	37,377	-0.04(-0.15%)
Apr 14, 2022	27.95	28.01	27.34	27.34	22,388	-0.63(-2.25%)
Apr 13, 2022	27.42	28.04	27.33	27.97	87,728	+0.55(+2.01%)
Apr 12, 2022	28.03	28.17	27.29	27.42	576,603	-0.17(-0.62%)
Apr 11, 2022	27.96	27.96	27.57	27.59	68,261	-0.71(-2.51%)
Apr 08, 2022	28.60	28.62	28.28	28.30	34,805	-0.39(-1.36%)
Apr 07, 2022	28.55	28.85	28.23	28.69	54,049	+0.00(+0.00%)
Apr 06, 2022	29.05	29.11	28.41	28.69	86,481	-0.75(-2.55%)
Apr 05, 2022	30.03	30.03	29.39	29.44	119,697	-0.66(-2.19%)
Apr 04, 2022	29.54	30.13	29.54	30.10	49,940	+0.69(+2.35%)
Apr 01, 2022	29.48	29.55	29.21	29.41	37,530	+0.06(+0.20%)
Mar 31, 2022	29.91	29.91	29.30	29.35	59,266	-0.50(-1.68%)
Mar 30, 2022	30.11	30.19	29.73	29.85	77,848	-0.38(-1.26%)
Mar 29, 2022	30.05	30.32	29.79	30.23	69,915	+0.61(+2.06%)
Mar 28, 2022	29.16	29.67	29.11	29.62	62,097	+0.49(+1.68%)
Mar 25, 2022	29.35	29.35	28.79	29.13	634,338	-0.13(-0.44%)
Mar 24, 2022	28.87	29.26	28.59	29.26	56,211	+0.55(+1.92%)
Mar 23, 2022	28.92	29.15	28.67	28.71	82,961	-0.37(-1.27%)
Mar 22, 2022	28.49	29.32	28.48	29.08	48,980	+0.63(+2.21%)
Mar 21, 2022	28.71	28.71	28.22	28.45	49,787	-0.20(-0.70%)
Mar 18, 2022	27.82	28.66	27.76	28.65	53,035	+0.74(+2.65%)
Mar 17, 2022	27.32	27.91	27.25	27.91	92,899	+0.52(+1.90%)
Mar 16, 2022	26.69	27.54	26.48	27.39	130,916	+1.10(+4.18%)
Mar 15, 2022	25.68	26.39	25.55	26.29	58,339	+0.80(+3.15%)
Mar 14, 2022	25.95	26.25	25.42	25.49	67,449	-0.56(-2.16%)
Mar 11, 2022	26.88	26.88	25.98	26.05	685,321	-0.52(-1.96%)
Mar 10, 2022	26.48	26.70	26.25	26.57	64,333	-0.21(-0.78%)
Mar 09, 2022	26.37	26.87	26.27	26.78	50,545	+1.19(+4.65%)
Mar 08, 2022	25.63	26.39	25.25	25.59	98,419	-0.13(-0.51%)
Mar 07, 2022	27.00	27.00	25.72	25.72	163,836	-1.27(-4.71%)
Mar 04, 2022	27.36	27.45	26.75	26.99	95,809	-0.59(-2.14%)
Mar 03, 2022	28.30	28.30	27.39	27.58	131,087	-0.49(-1.75%)
Mar 02, 2022	27.79	28.20	27.58	28.07	59,373	+0.31(+1.12%)

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.