Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.43	24.52	24.31	24.38	780,417	-0.26(-1.06%)
May 27, 2022	24.55	24.65	24.47	24.64	327,480	+0.12(+0.49%)
May 26, 2022	24.40	24.59	24.39	24.52	592,390	+0.28(+1.15%)
May 25, 2022	24.00	24.38	24.00	24.24	870,995	+0.18(+0.73%)
May 24, 2022	23.85	24.14	23.79	24.06	975,311	+0.32(+1.33%)
May 23, 2022	23.49	23.77	23.47	23.75	1,500,216	+0.57(+2.44%)
May 20, 2022	23.23	23.27	22.88	23.18	752,913	+0.22(+0.97%)
May 19, 2022	22.81	23.11	22.79	22.96	1,544,084	+0.25(+1.10%)
May 18, 2022	23.01	23.08	22.67	22.71	775,720	-0.36(-1.57%)
May 17, 2022	22.93	23.07	22.83	23.07	2,120,336	+0.56(+2.48%)
May 16, 2022	22.41	22.63	22.29	22.51	518,235	+0.13(+0.58%)
May 13, 2022	22.11	22.42	22.09	22.38	476,701	+0.52(+2.38%)
May 12, 2022	21.96	22.14	21.68	21.86	1,256,923	-0.32(-1.42%)
May 11, 2022	22.34	22.71	22.16	22.18	863,765	+0.03(+0.13%)
May 10, 2022	22.38	22.40	21.99	22.15	1,061,652	+0.13(+0.59%)
May 09, 2022	22.21	22.33	21.97	22.02	772,519	-0.56(-2.47%)
May 06, 2022	22.69	22.69	22.40	22.58	2,586,983	-0.12(-0.53%)
May 05, 2022	23.04	23.05	22.50	22.70	746,870	-0.81(-3.44%)
May 04, 2022	23.07	23.55	22.85	23.51	1,057,404	+0.40(+1.73%)
May 03, 2022	23.12	23.18	22.99	23.11	789,971	+0.38(+1.68%)
May 02, 2022	22.79	22.85	22.47	22.73	800,195	-0.09(-0.41%)
Apr 29, 2022	23.13	23.23	22.79	22.82	933,399	-0.22(-0.97%)
Apr 28, 2022	22.80	23.07	22.61	23.04	665,318	+0.33(+1.47%)
Apr 27, 2022	22.69	22.88	22.64	22.71	798,105	-0.05(-0.20%)
Apr 26, 2022	23.16	23.20	22.75	22.75	931,815	-0.98(-4.15%)
Apr 25, 2022	23.59	23.77	23.37	23.74	1,229,893	+0.09(+0.39%)
Apr 22, 2022	24.10	24.10	23.63	23.65	576,358	-0.35(-1.47%)
Apr 21, 2022	24.52	24.54	23.91	24.00	756,800	-0.24(-1.00%)
Apr 20, 2022	24.35	24.38	24.15	24.24	446,656	+0.14(+0.58%)
Apr 19, 2022	23.86	24.11	23.86	24.10	403,469	+0.19(+0.78%)
Apr 18, 2022	23.98	24.07	23.84	23.91	464,088	-0.06(-0.23%)
Apr 14, 2022	24.00	24.12	23.81	23.97	650,916	+0.04(+0.16%)
Apr 13, 2022	23.70	23.97	23.70	23.93	460,982	+0.32(+1.38%)
Apr 12, 2022	23.83	23.91	23.56	23.61	644,498	-0.17(-0.70%)
Apr 11, 2022	23.95	24.04	23.76	23.78	751,073	-0.14(-0.58%)
Apr 08, 2022	23.85	24.02	23.79	23.91	721,751	+0.14(+0.59%)
Apr 07, 2022	23.95	23.95	23.55	23.78	867,093	+0.07(+0.27%)
Apr 06, 2022	23.67	23.84	23.52	23.71	938,515	-0.19(-0.78%)
Apr 05, 2022	24.08	24.16	23.85	23.90	940,162	+0.01(+0.04%)
Apr 04, 2022	23.69	23.91	23.67	23.89	616,090	-0.08(-0.35%)
Apr 01, 2022	23.95	24.00	23.76	23.97	699,956	+0.33(+1.37%)
Mar 31, 2022	24.00	24.05	23.65	23.65	734,695	-0.51(-2.11%)
Mar 30, 2022	24.15	24.26	24.04	24.16	852,417	-0.11(-0.46%)
Mar 29, 2022	24.23	24.30	24.04	24.27	895,019	+0.81(+3.44%)
Mar 28, 2022	23.36	23.46	23.22	23.46	664,322	+0.17(+0.72%)
Mar 25, 2022	23.19	23.33	23.13	23.29	558,028	+0.07(+0.28%)
Mar 24, 2022	23.11	23.28	23.06	23.23	881,301	+0.09(+0.40%)
Mar 23, 2022	23.20	23.30	23.11	23.13	852,265	-0.62(-2.62%)
Mar 22, 2022	23.58	23.78	23.55	23.76	638,838	+0.33(+1.39%)
Mar 21, 2022	23.63	23.65	23.35	23.43	1,228,498	-0.23(-0.98%)
Mar 18, 2022	23.27	23.70	23.24	23.66	1,248,789	-0.03(-0.12%)
Mar 17, 2022	23.36	23.78	23.36	23.69	1,191,297	+0.16(+0.67%)
Mar 16, 2022	23.27	23.69	22.98	23.53	2,215,138	+0.55(+2.38%)
Mar 15, 2022	22.96	23.07	22.74	22.99	2,052,002	+0.26(+1.14%)
Mar 14, 2022	22.83	22.98	22.64	22.73	1,195,346	+0.37(+1.66%)
Mar 11, 2022	22.89	22.95	22.35	22.35	1,997,583	-0.26(-1.15%)
Mar 10, 2022	22.52		22.49	22.61	2,061,559	-0.32(-1.38%)
Mar 09, 2022	22.66	23.15	22.58	22.93	2,902,144	+0.99(+4.53%)
Mar 08, 2022	21.88	22.45	21.44	21.94	3,776,917	+1.08(+5.17%)
Mar 07, 2022	21.53	21.57	20.70	20.86	3,583,637	-0.72(-3.32%)
Mar 04, 2022	21.69	21.73	21.28	21.57	1,991,957	-0.83(-3.69%)
Mar 03, 2022	22.77	22.79	22.27	22.40	1,858,387	-0.90(-3.87%)
Mar 02, 2022	23.30	23.42	23.17	23.30	2,313,921	+0.49(+2.16%)

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.