Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.65	25.01	24.25	24.61	157,041	-0.25(-1.01%)
May 27, 2022	24.46	24.91	23.69	24.86	79,385	+0.48(+1.97%)
May 26, 2022	23.76	24.86	23.30	24.38	118,469	+0.07(+0.29%)
May 25, 2022	23.35	24.46	23.30	24.31	133,421	+0.91(+3.89%)
May 24, 2022	23.82	23.82	22.77	23.40	153,242	-0.43(-1.80%)
May 23, 2022	23.73	24.04	23.53	23.83	87,612	+0.43(+1.84%)
May 20, 2022	23.92	24.10	22.72	23.40	101,610	-0.20(-0.85%)
May 19, 2022	22.94	23.98	22.93	23.60	133,817	+0.16(+0.68%)
May 18, 2022	23.60	25.18	23.25	23.44	208,368	-0.08(-0.34%)
May 17, 2022	23.46	23.87	23.32	23.52	114,761	+0.53(+2.31%)
May 16, 2022	22.81	23.36	22.54	22.99	104,390	+0.06(+0.26%)
May 13, 2022	23.13	23.26	22.68	22.93	111,948	-0.04(-0.17%)
May 12, 2022	21.95	23.00	21.86	22.97	150,009	+0.86(+3.89%)
May 11, 2022	22.10	22.78	21.83	22.11	98,009	+0.11(+0.50%)
May 10, 2022	22.68	22.75	21.75	22.00	148,494	-0.46(-2.05%)
May 09, 2022	22.80	22.98	22.26	22.46	129,448	-0.59(-2.56%)
May 06, 2022	23.89	23.89	22.84	23.05	179,663	-0.76(-3.19%)
May 05, 2022	23.93	24.38	23.43	23.81	180,363	-0.20(-0.83%)
May 04, 2022	23.45	24.17	23.20	24.01	235,879	+0.58(+2.48%)
May 03, 2022	23.50	23.78	22.55	23.43	292,294	+0.12(+0.51%)
May 02, 2022	22.95	23.39	22.51	23.31	280,359	+0.42(+1.83%)
Apr 29, 2022	23.66	24.02	22.76	22.89	178,264	-0.80(-3.38%)
Apr 28, 2022	23.46	23.86	22.85	23.69	223,244	+0.49(+2.11%)
Apr 27, 2022	23.57	23.86	22.95	23.20	224,425	-0.37(-1.57%)
Apr 26, 2022	24.21	24.33	23.45	23.57	127,844	-0.92(-3.76%)
Apr 25, 2022	24.62	24.75	23.80	24.49	167,908	-0.24(-0.97%)
Apr 22, 2022	25.46	25.74	24.63	24.73	153,217	-0.97(-3.77%)
Apr 21, 2022	26.55	26.67	25.41	25.70	119,609	-0.65(-2.47%)
Apr 20, 2022	26.64	26.95	26.23	26.35	94,027	-0.07(-0.26%)
Apr 19, 2022	26.34	26.71	25.81	26.42	174,940	+0.46(+1.77%)
Apr 18, 2022	26.29	26.64	25.80	25.96	148,650	-0.45(-1.70%)
Apr 14, 2022	26.43	27.01	26.22	26.41	205,178	-0.03(-0.11%)
Apr 13, 2022	25.71	26.60	25.70	26.44	128,655	+0.96(+3.77%)
Apr 12, 2022	25.68	26.37	25.41	25.48	112,769	-0.10(-0.39%)
Apr 11, 2022	25.61	26.02	25.43	25.58	64,278	-0.04(-0.16%)
Apr 08, 2022	25.86	26.20	25.56	25.62	101,601	-0.11(-0.43%)
Apr 07, 2022	25.68	25.92	25.26	25.73	106,026	+0.24(+0.94%)
Apr 06, 2022	25.91	26.14	25.33	25.49	195,714	-0.64(-2.45%)
Apr 05, 2022	26.70	26.87	26.01	26.13	161,297	-0.59(-2.21%)
Apr 04, 2022	27.06	27.06	26.05	26.72	131,863	-0.44(-1.62%)
Apr 01, 2022	26.85	27.25	26.57	27.16	141,785	+0.36(+1.34%)
Mar 31, 2022	27.68	27.85	26.66	26.80	225,849	-1.03(-3.70%)
Mar 30, 2022	28.26	28.55	27.76	27.83	163,964	-0.27(-0.96%)
Mar 29, 2022	27.21	28.28	27.21	28.10	336,244	+1.01(+3.73%)
Mar 28, 2022	27.85	27.85	26.91	27.09	124,309	-0.92(-3.28%)
Mar 25, 2022	27.89	28.29	27.82	28.01	165,325	+0.22(+0.79%)
Mar 24, 2022	28.00	28.00	26.81	27.79	161,786	+0.07(+0.25%)
Mar 23, 2022	28.78	28.78	27.67	27.72	190,374	-1.06(-3.68%)
Mar 22, 2022	29.12	29.34	28.65	28.78	225,664	-0.02(-0.07%)
Mar 21, 2022	29.05	29.70	28.46	28.80	258,198	-0.10(-0.35%)
Mar 18, 2022	28.77	28.95	28.17	28.90	366,864	-0.05(-0.17%)
Mar 17, 2022	28.69	28.96	28.40	28.95	127,704	+0.09(+0.31%)
Mar 16, 2022	27.97	29.05	27.85	28.86	159,970	+1.17(+4.23%)
Mar 15, 2022	28.41	28.41	27.36	27.69	135,676	-0.67(-2.36%)
Mar 14, 2022	29.16	29.54	28.23	28.36	139,303	-0.68(-2.34%)
Mar 11, 2022	28.93	29.43	28.72	29.04	108,029	+0.21(+0.73%)
Mar 10, 2022	27.81	28.88	27.53	28.83	130,728	+0.44(+1.55%)
Mar 09, 2022	28.48	28.67	28.01	28.39	146,504	+0.66(+2.38%)
Mar 08, 2022	28.13	28.50	27.66	27.73	167,093	-0.08(-0.29%)
Mar 07, 2022	28.46	28.82	27.77	27.81	182,775	-0.57(-2.01%)
Mar 04, 2022	28.84	29.07	28.10	28.38	133,632	-0.89(-3.04%)
Mar 03, 2022	29.72	29.72	28.84	29.27	124,761	-0.27(-0.91%)
Mar 02, 2022	28.77	30.91	28.70	29.54	299,878	+1.42(+5.05%)

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.