Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.55	24.95	24.38	24.76	910,630	-0.09(-0.37%)
May 27, 2022	24.41	24.86	24.36	24.85	848,828	+0.53(+2.17%)
May 26, 2022	24.19	24.49	24.19	24.32	759,904	+0.42(+1.74%)
May 25, 2022	23.78	24.31	23.73	23.91	1,078,390	+0.16(+0.66%)
May 24, 2022	23.74	23.85	23.31	23.75	833,119	-0.03(-0.12%)
May 23, 2022	24.08	24.14	23.62	23.78	1,118,504	+0.26(+1.10%)
May 20, 2022	23.51	23.71	22.94	23.52	1,117,900	+0.14(+0.59%)
May 19, 2022	23.42	23.71	23.19	23.38	1,350,356	-0.20(-0.86%)
May 18, 2022	23.64	23.75	23.32	23.58	1,335,846	-0.31(-1.32%)
May 17, 2022	23.45	24.03	23.35	23.90	943,650	+0.88(+3.82%)
May 16, 2022	23.11	23.28	22.81	23.02	990,846	-0.21(-0.92%)
May 13, 2022	23.50	23.67	23.02	23.23	1,120,030	+0.06(+0.24%)
May 12, 2022	22.88	23.19	22.59	23.18	784,307	+0.15(+0.64%)
May 11, 2022	23.69	23.94	22.98	23.03	906,899	-0.49(-2.09%)
May 10, 2022	24.07	24.22	22.99	23.52	1,189,624	-0.20(-0.86%)
May 09, 2022	23.34	24.08	23.20	23.72	1,292,112	+0.12(+0.51%)
May 06, 2022	23.79	23.94	23.29	23.60	904,721	-0.32(-1.35%)
May 05, 2022	24.65	24.67	23.59	23.93	962,281	-0.82(-3.29%)
May 04, 2022	24.17	24.82	23.93	24.74	940,091	+0.62(+2.57%)
May 03, 2022	23.77	24.24	23.45	24.12	1,288,299	+0.56(+2.36%)
May 02, 2022	23.14	23.63	22.94	23.57	1,362,343	+0.37(+1.60%)
Apr 29, 2022	24.04	24.29	23.08	23.19	1,249,793	-0.99(-4.10%)
Apr 28, 2022	24.04	24.34	23.70	24.19	1,117,465	+0.40(+1.67%)
Apr 27, 2022	23.78	24.13	23.52	23.79	2,063,675	-0.31(-1.27%)
Apr 26, 2022	24.59	25.19	23.94	24.09	2,485,863	-0.50(-2.03%)
Apr 25, 2022	24.44	24.73	23.91	24.59	1,602,925	+0.03(+0.11%)
Apr 22, 2022	25.13	25.22	24.56	24.57	1,408,379	-0.65(-2.57%)
Apr 21, 2022	26.16	26.41	25.08	25.21	1,555,626	-0.63(-2.44%)
Apr 20, 2022	25.94	26.06	25.71	25.84	2,059,382	+0.20(+0.79%)
Apr 19, 2022	24.68	25.72	24.60	25.64	1,389,008	+1.22(+5.01%)
Apr 18, 2022	24.32	24.58	24.18	24.42	1,152,463	+0.01(+0.04%)
Apr 14, 2022	24.90	25.12	24.37	24.41	976,203	-0.59(-2.37%)
Apr 13, 2022	24.41	25.02	24.20	25.00	1,137,042	+0.41(+1.66%)
Apr 12, 2022	24.87	25.13	24.43	24.59	1,276,488	-0.05(-0.19%)
Apr 11, 2022	24.50	25.01	24.42	24.64	1,097,331	+0.06(+0.26%)
Apr 08, 2022	24.78	24.98	24.49	24.57	1,074,103	-0.13(-0.53%)
Apr 07, 2022	25.40	25.40	24.46	24.70	1,353,897	-0.65(-2.56%)
Apr 06, 2022	25.89	26.00	25.30	25.35	1,250,012	-0.62(-2.39%)
Apr 05, 2022	26.31	26.71	25.89	25.97	1,139,704	-0.56(-2.10%)
Apr 04, 2022	26.63	26.75	26.11	26.53	1,157,731	-0.09(-0.35%)
Apr 01, 2022	27.52	27.56	26.61	26.62	2,139,515	-0.48(-1.78%)
Mar 31, 2022	27.71	28.03	27.10	27.10	1,193,175	-0.69(-2.50%)
Mar 30, 2022	28.44	28.67	27.52	27.80	1,771,193	-0.60(-2.12%)
Mar 29, 2022	28.31	28.47	28.00	28.40	1,089,261	+0.67(+2.40%)
Mar 28, 2022	27.81	27.81	27.05	27.73	1,442,139	-0.19(-0.66%)
Mar 25, 2022	27.59	28.02	27.49	27.92	1,169,488	+0.39(+1.41%)
Mar 24, 2022	27.50	27.60	27.14	27.53	947,123	+0.20(+0.75%)
Mar 23, 2022	28.00	28.24	27.27	27.33	1,369,677	-1.04(-3.66%)
Mar 22, 2022	28.19	28.55	27.91	28.36	1,396,529	+0.67(+2.41%)
Mar 21, 2022	28.70	28.73	27.42	27.70	1,640,947	-0.74(-2.61%)
Mar 18, 2022	27.83	28.46	27.21	28.44	6,038,657	+0.46(+1.66%)
Mar 17, 2022	27.98	28.23	27.55	27.97	1,461,294	-0.33(-1.18%)
Mar 16, 2022	27.81	28.42	27.57	28.31	1,454,295	+0.80(+2.90%)
Mar 15, 2022	27.64	27.84	26.80	27.51	1,423,242	+0.03(+0.10%)
Mar 14, 2022	27.57	27.92	27.17	27.48	1,578,006	+0.15(+0.54%)
Mar 11, 2022	27.70	28.25	27.31	27.34	1,155,984	-0.13(-0.47%)
Mar 10, 2022	26.97			27.46	2,187,981	+0.01(+0.03%)
Mar 09, 2022	27.61	28.03	27.28	27.45	1,769,488	+0.68(+2.54%)
Mar 08, 2022	26.12	27.48	25.86	26.77	2,729,825	+1.08(+4.19%)
Mar 07, 2022	26.91	27.04	25.70	25.70	2,620,427	-1.24(-4.61%)
Mar 04, 2022	27.69	27.80	26.78	26.94	1,995,560	-1.44(-5.09%)
Mar 03, 2022	29.25	29.33	28.06	28.38	2,088,219	-0.76(-2.62%)
Mar 02, 2022	28.04	29.32	27.94	29.15	1,651,219	+1.42(+5.11%)

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.