Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.93	26.27	25.03	25.18	579,128	-0.61(-2.36%)
May 27, 2022	25.32	26.15	25.20	25.79	491,753	+0.27(+1.05%)
May 26, 2022	25.49	26.44	25.48	25.53	347,223	+0.29(+1.13%)
May 25, 2022	24.48	25.31	24.45	25.24	218,491	+0.63(+2.55%)
May 24, 2022	24.70	25.11	23.48	24.61	203,164	-0.53(-2.09%)
May 23, 2022	24.11	25.17	23.71	25.14	343,728	+1.40(+5.92%)
May 20, 2022	23.93	23.95	22.99	23.73	210,219	+0.25(+1.06%)
May 19, 2022	23.34	24.09	23.34	23.48	243,166	-0.04(-0.16%)
May 18, 2022	23.83	24.32	23.40	23.52	253,168	-0.81(-3.34%)
May 17, 2022	23.45	24.43	23.28	24.33	223,126	+1.55(+6.81%)
May 16, 2022	23.21	23.42	22.58	22.78	146,909	-0.59(-2.53%)
May 13, 2022	22.52	23.48	22.52	23.37	325,376	+1.42(+6.48%)
May 12, 2022	21.24	22.52	20.69	21.95	458,302	+0.55(+2.59%)
May 11, 2022	22.40	22.73	21.26	21.40	250,948	-1.13(-5.00%)
May 10, 2022	23.23	24.69	22.07	22.52	250,107	-0.21(-0.93%)
May 09, 2022	22.69	24.21	22.38	22.74	375,849	-0.38(-1.64%)
May 06, 2022	23.57	23.68	22.83	23.11	347,454	-0.58(-2.46%)
May 05, 2022	24.45	24.71	22.88	23.70	404,521	-1.04(-4.22%)
May 04, 2022	24.53	24.93	23.72	24.74	333,357	+0.34(+1.40%)
May 03, 2022	24.45	24.73	23.59	24.40	433,092	-0.08(-0.34%)
May 02, 2022	23.75	25.57	23.44	24.48	510,091	+0.81(+3.43%)
Apr 29, 2022	24.51	24.90	23.50	23.67	258,912	-0.94(-3.83%)
Apr 28, 2022	24.54	24.77	23.71	24.61	314,949	+0.41(+1.68%)
Apr 27, 2022	24.71	25.20	24.12	24.20	385,210	-0.55(-2.20%)
Apr 26, 2022	25.11	25.37	24.62	24.75	317,655	-0.68(-2.69%)
Apr 25, 2022	24.43	25.50	24.17	25.43	259,164	+0.73(+2.95%)
Apr 22, 2022	25.09	25.30	24.55	24.70	147,847	-0.41(-1.62%)
Apr 21, 2022	26.54	27.33	24.87	25.11	240,250	-1.12(-4.26%)
Apr 20, 2022	26.85	27.57	26.16	26.23	152,303	-0.27(-1.01%)
Apr 19, 2022	25.42	26.81	25.39	26.50	244,240	+1.25(+4.94%)
Apr 18, 2022	26.12	26.12	24.80	25.25	591,444	-0.90(-3.43%)
Apr 14, 2022	27.37	27.62	26.11	26.15	296,481	-1.04(-3.84%)
Apr 13, 2022	26.86	27.37	26.82	27.19	199,246	+0.20(+0.75%)
Apr 12, 2022	27.70	28.09	26.69	26.99	253,667	-0.37(-1.35%)
Apr 11, 2022	27.48	27.94	27.12	27.36	182,137	-0.42(-1.50%)
Apr 08, 2022	27.96	28.38	27.36	27.77	252,268	-0.42(-1.48%)
Apr 07, 2022	28.69	28.76	27.62	28.19	322,384	-0.55(-1.93%)
Apr 06, 2022	29.42	29.86	28.24	28.74	258,646	-1.22(-4.07%)
Apr 05, 2022	31.02	31.02	29.78	29.96	178,311	-1.23(-3.94%)
Apr 04, 2022	31.13	31.78	30.32	31.19	198,983	+0.05(+0.15%)
Apr 01, 2022	30.80	31.70	30.50	31.14	205,140	+0.60(+1.97%)
Mar 31, 2022	30.30	30.82	30.04	30.54	228,043	+0.20(+0.67%)
Mar 30, 2022	31.46	31.71	30.23	30.34	197,304	-1.40(-4.42%)
Mar 29, 2022	30.79	32.07	30.79	31.74	214,241	+1.54(+5.11%)
Mar 28, 2022	30.58	30.59	29.46	30.20	210,137	-0.20(-0.67%)
Mar 25, 2022	31.71	31.71	30.31	30.40	200,239	-1.07(-3.40%)
Mar 24, 2022	31.32	31.55	30.81	31.48	193,296	+0.32(+1.04%)
Mar 23, 2022	31.54	31.97	31.03	31.15	175,164	-0.70(-2.20%)
Mar 22, 2022	31.19	32.37	31.01	31.85	197,458	+0.85(+2.74%)
Mar 21, 2022	31.43	31.61	30.57	31.00	207,947	-0.35(-1.12%)
Mar 18, 2022	31.18	32.48	31.02	31.36	1,079,169	+0.33(+1.07%)
Mar 17, 2022	30.22	31.04	29.96	31.02	172,104	+0.55(+1.79%)
Mar 16, 2022	29.61	30.53	29.61	30.48	249,660	+1.46(+5.03%)
Mar 15, 2022	28.94	29.46	28.30	29.02	214,723	+0.37(+1.29%)
Mar 14, 2022	29.47	29.98	28.40	28.65	300,035	-0.79(-2.67%)
Mar 11, 2022	29.82	30.00	29.30	29.43	172,140	-0.05(-0.16%)
Mar 10, 2022	29.16	29.66	28.84	29.48	147,725	-0.49(-1.63%)
Mar 09, 2022	28.84	30.31	28.84	29.97	219,924	+2.06(+7.38%)
Mar 08, 2022	27.73	28.45	26.98	27.91	254,031	+0.13(+0.47%)
Mar 07, 2022	29.86	30.17	27.74	27.78	309,933	-2.08(-6.96%)
Mar 04, 2022	30.32	30.63	29.53	29.86	252,796	-0.87(-2.83%)
Mar 03, 2022	32.30	32.35	30.50	30.73	191,515	-1.39(-4.32%)
Mar 02, 2022	30.98	32.40	30.69	32.11	320,101	+1.39(+4.51%)

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.