Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.16	24.88	23.93	24.41	46,146	+0.65(+2.73%)
May 27, 2022	25.05	25.13	23.76	23.76	32,750	-1.73(-6.80%)
May 26, 2022	26.81	26.81	25.17	25.49	29,355	-1.95(-7.11%)
May 25, 2022	29.51	29.51	27.10	27.44	30,362	-1.66(-5.70%)
May 24, 2022	29.44	30.41	28.93	29.10	23,316	+0.90(+3.19%)
May 23, 2022	28.29	28.81	27.76	28.20	9,277	-0.78(-2.70%)
May 20, 2022	27.80	30.96	27.80	28.99	31,499	+0.27(+0.93%)
May 19, 2022	29.56	29.56	27.81	28.72	14,895	+0.08(+0.29%)
May 18, 2022	26.80	28.80	26.61	28.64	33,017	+2.86(+11.07%)
May 17, 2022	26.86	27.39	25.73	25.78	45,927	-2.50(-8.85%)
May 16, 2022	27.99	28.92	27.61	28.29	105,492	+0.46(+1.66%)
May 13, 2022	28.80	28.80	27.29	27.83	39,236	-2.34(-7.76%)
May 12, 2022	31.55	31.89	29.89	30.17	26,025	-0.92(-2.95%)
May 11, 2022	29.50	31.10	28.45	31.09	9,508	+1.53(+5.16%)
May 10, 2022	28.23	30.78	27.78	29.56	24,464	+0.27(+0.93%)
May 09, 2022	27.70	29.48	27.32	29.29	32,066	+2.67(+10.05%)
May 06, 2022	26.29	27.47	25.89	26.61	32,472	+1.09(+4.27%)
May 05, 2022	23.48	25.96	23.48	25.52	31,476	+2.46(+10.67%)
May 04, 2022	25.02	25.57	23.03	23.06	14,456	-1.97(-7.88%)
May 03, 2022	25.69	25.95	24.74	25.03	10,248	-0.79(-3.08%)
May 02, 2022	26.27	27.56	25.47	25.83	24,720	-0.52(-1.96%)
Apr 29, 2022	24.05	26.35	24.05	26.34	17,767	+2.01(+8.27%)
Apr 28, 2022	24.96	26.28	24.02	24.33	20,064	-1.43(-5.56%)
Apr 27, 2022	25.71	25.96	24.96	25.76	21,821	-0.04(-0.15%)
Apr 26, 2022	24.20	25.80	24.20	25.80	15,646	+1.88(+7.85%)
Apr 25, 2022	24.79	25.56	23.67	23.93	38,748	-0.22(-0.92%)
Apr 22, 2022	22.77	24.17	22.74	24.15	48,561	+1.80(+8.06%)
Apr 21, 2022	20.62	22.53	20.62	22.35	8,580	+1.16(+5.48%)
Apr 20, 2022	21.29	21.29	20.95	21.19	7,220	-0.56(-2.59%)
Apr 19, 2022	23.11	23.11	21.67	21.75	5,491	-1.59(-6.81%)
Apr 18, 2022	23.23	23.54	23.02	23.34	12,459	+0.21(+0.90%)
Apr 14, 2022	22.63	23.13	22.26	23.13	7,255	+0.40(+1.76%)
Apr 13, 2022	23.63	23.63	22.70	22.73	18,498	-1.17(-4.88%)
Apr 12, 2022	23.31	24.05	22.54	23.90	8,707	+0.07(+0.30%)
Apr 11, 2022	23.71	23.83	22.98	23.83	30,319	+0.29(+1.24%)
Apr 08, 2022	23.59	23.71	22.84	23.53	9,148	+0.07(+0.28%)
Apr 07, 2022	23.41	24.18	23.18	23.47	19,223	+0.17(+0.73%)
Apr 06, 2022	23.06	23.65	22.96	23.30	8,714	+0.76(+3.37%)
Apr 05, 2022	21.53	22.54	21.53	22.54	12,308	+1.11(+5.16%)
Apr 04, 2022	21.55	21.56	21.31	21.43	4,650	+0.13(+0.60%)
Apr 01, 2022	21.33	21.68	21.06	21.30	7,820	-0.32(-1.48%)
Mar 31, 2022	20.84	21.62	20.57	21.62	8,231	+0.81(+3.88%)
Mar 30, 2022	20.02	21.03	20.02	20.81	9,227	+0.94(+4.75%)
Mar 29, 2022	20.20	20.63	19.80	19.87	28,617	-1.35(-6.34%)
Mar 28, 2022	21.32	21.98	21.22	21.22	26,260	-0.08(-0.36%)
Mar 25, 2022	21.60	21.86	21.29	21.29	8,008	-0.54(-2.49%)
Mar 24, 2022	22.34	22.37	21.84	21.84	3,957	-0.71(-3.17%)
Mar 23, 2022	21.61	22.55	21.61	22.55	19,416	+1.15(+5.39%)
Mar 22, 2022	21.33	21.59	21.08	21.40	7,883	-0.42(-1.92%)
Mar 21, 2022	21.44	22.13	21.44	21.82	12,862	+0.32(+1.47%)
Mar 18, 2022	22.58	22.58	21.49	21.50	5,696	-0.66(-2.99%)
Mar 17, 2022	22.92	23.16	22.16	22.16	16,380	-0.61(-2.69%)
Mar 16, 2022	23.87	24.73	22.77	22.77	24,675	-2.18(-8.72%)
Mar 15, 2022	25.53	25.88	24.90	24.95	11,590	-1.17(-4.49%)
Mar 14, 2022	25.19	26.37	24.76	26.12	12,028	+0.73(+2.86%)
Mar 11, 2022	24.17	25.40	24.16	25.40	14,413	+0.78(+3.16%)
Mar 10, 2022	25.57	25.70	24.62	24.62	30,940	-0.01(-0.05%)
Mar 09, 2022	25.53	25.53	24.29	24.63	25,721	-2.27(-8.43%)
Mar 08, 2022	27.09	27.41	25.10	26.90	37,856	-0.29(-1.06%)
Mar 07, 2022	24.55	27.21	24.55	27.19	24,037	+2.68(+10.95%)
Mar 04, 2022	24.17	25.07	24.17	24.51	45,391	+1.10(+4.69%)
Mar 03, 2022	22.64	23.67	22.64	23.41	6,738	+0.61(+2.65%)
Mar 02, 2022	24.29	24.29	22.63	22.80	15,609	-2.01(-8.11%)

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.