Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.30	24.67	23.82	24.38	64,697	-0.67(-2.69%)
May 27, 2022	25.41	25.63	24.73	25.05	70,799	-0.07(-0.30%)
May 26, 2022	23.77	25.65	23.74	25.13	76,609	+1.15(+4.80%)
May 25, 2022	22.67	23.98	22.67	23.98	81,476	+1.26(+5.56%)
May 24, 2022	23.86	23.93	22.19	22.71	151,923	-1.72(-7.06%)
May 23, 2022	22.27	24.71	22.27	24.44	73,279	+2.16(+9.69%)
May 20, 2022	22.61	22.61	21.34	22.28	179,771	-0.25(-1.13%)
May 19, 2022	22.89	23.00	22.17	22.54	101,028	-0.19(-0.83%)
May 18, 2022	23.42	23.42	22.27	22.72	109,225	-1.15(-4.82%)
May 17, 2022	24.36	24.36	23.08	23.87	138,855	-0.05(-0.20%)
May 16, 2022	23.76	24.96	23.54	23.92	89,152	-0.07(-0.28%)
May 13, 2022	23.07	24.44	22.94	23.99	96,862	+1.05(+4.56%)
May 12, 2022	23.65	23.65	22.21	22.94	158,955	-0.79(-3.34%)
May 11, 2022	22.71	24.38	22.54	23.73	99,924	+0.89(+3.88%)
May 10, 2022	23.35	23.42	22.40	22.85	249,537	-0.19(-0.82%)
May 09, 2022	23.74	23.78	22.71	23.04	127,575	-1.11(-4.61%)
May 06, 2022	22.40	24.82	22.40	24.15	68,888	+1.79(+8.01%)
May 05, 2022	23.39	23.64	21.41	22.36	39,389	-1.67(-6.94%)
May 04, 2022	24.34	24.34	23.58	24.02	22,481	-0.07(-0.27%)
May 03, 2022	25.45	25.64	23.17	24.09	37,330	-1.74(-6.75%)
May 02, 2022	25.14	25.83	24.66	25.83	49,954	+0.82(+3.28%)
Apr 29, 2022	26.74	26.74	24.95	25.01	38,474	-1.70(-6.35%)
Apr 28, 2022	26.84	27.30	26.44	26.71	18,186	+0.15(+0.57%)
Apr 27, 2022	26.73	26.80	25.55	26.56	34,056	+0.19(+0.71%)
Apr 26, 2022	25.45	26.38	25.30	26.37	35,232	+0.66(+2.57%)
Apr 25, 2022	27.22	27.22	25.19	25.71	52,008	-0.67(-2.54%)
Apr 22, 2022	29.11	29.11	26.10	26.38	77,211	-2.40(-8.35%)
Apr 21, 2022	29.90	29.90	28.45	28.78	41,892	-0.89(-2.99%)
Apr 20, 2022	29.60	30.17	29.12	29.67	42,094	+0.21(+0.70%)
Apr 19, 2022	29.21	29.46	29.00	29.46	105,661	+0.11(+0.39%)
Apr 18, 2022	28.69	29.54	28.56	29.35	17,208	+0.40(+1.37%)
Apr 14, 2022	29.32	29.32	28.70	28.95	11,773	-0.63(-2.13%)
Apr 13, 2022	28.70	30.08	28.70	29.59	21,216	+0.41(+1.39%)
Apr 12, 2022	28.89	29.81	28.57	29.18	45,847	-0.06(-0.19%)
Apr 11, 2022	28.21	29.31	28.18	29.24	21,900	+0.57(+1.97%)
Apr 08, 2022	28.95	28.95	28.08	28.67	43,266	+0.16(+0.56%)
Apr 07, 2022	29.00	29.00	27.88	28.51	18,922	-0.01(-0.03%)
Apr 06, 2022	29.50	29.74	28.51	28.52	21,984	-1.35(-4.51%)
Apr 05, 2022	30.58	30.58	29.63	29.87	7,608	-0.25(-0.81%)
Apr 04, 2022	30.46	30.56	29.46	30.11	12,182	-0.50(-1.63%)
Apr 01, 2022	30.52	30.85	30.27	30.61	22,881	-0.12(-0.40%)
Mar 31, 2022	31.93	32.24	30.21	30.74	43,158	-0.45(-1.45%)
Mar 30, 2022	30.12	32.31	30.12	31.19	32,019	+0.53(+1.72%)
Mar 29, 2022	31.30	31.31	30.36	30.66	23,773	-0.36(-1.15%)
Mar 28, 2022	32.58	32.91	30.64	31.02	18,026	-1.01(-3.15%)
Mar 25, 2022	30.58	32.23	30.58	32.03	10,333	+1.08(+3.50%)
Mar 24, 2022	29.91	31.02	29.91	30.94	8,155	+0.69(+2.27%)
Mar 23, 2022	28.28	30.27	28.28	30.26	39,402	+1.79(+6.29%)
Mar 22, 2022	29.11	29.11	28.28	28.46	18,593	+0.14(+0.50%)
Mar 21, 2022	28.28	29.93	28.05	28.32	37,637	-0.51(-1.77%)
Mar 18, 2022	29.64	29.64	28.01	28.83	38,421	-0.86(-2.89%)
Mar 17, 2022	29.86	30.85	28.32	29.69	11,842	-1.37(-4.40%)
Mar 16, 2022	29.39	32.66	29.39	31.06	24,757	+3.62(+13.19%)

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.