Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.58	28.50	26.58	27.98	118,477	+1.56(+5.90%)
May 27, 2022	27.03	27.42	26.15	26.42	72,761	-0.48(-1.78%)
May 26, 2022	25.76	26.95	25.59	26.90	100,077	+1.72(+6.83%)
May 25, 2022	25.09	25.39	24.88	25.18	64,718	-0.06(-0.24%)
May 24, 2022	26.18	26.18	24.76	25.24	90,328	-0.68(-2.62%)
May 23, 2022	23.99	26.10	23.94	25.92	141,228	+2.81(+12.16%)
May 20, 2022	23.34	23.34	22.50	23.11	45,525	+0.14(+0.61%)
May 19, 2022	22.61	23.68	22.61	22.97	59,612	+0.02(+0.09%)
May 18, 2022	22.00	23.23	21.78	22.95	67,923	+0.60(+2.68%)
May 17, 2022	22.31	22.71	22.13	22.35	54,092	+0.52(+2.38%)
May 16, 2022	22.62	22.77	21.68	21.83	47,212	-0.71(-3.15%)
May 13, 2022	21.82	22.65	21.66	22.54	79,673	+0.74(+3.39%)
May 12, 2022	21.30	21.89	20.51	21.80	78,442	+0.19(+0.88%)
May 11, 2022	22.58	22.90	21.33	21.61	68,066	-1.19(-5.22%)
May 10, 2022	22.82	23.34	21.93	22.80	170,514	+0.27(+1.20%)
May 09, 2022	23.18	23.29	21.86	22.53	86,346	-1.20(-5.06%)
May 06, 2022	22.57	23.84	22.12	23.73	108,539	+0.86(+3.76%)
May 05, 2022	22.54	22.93	21.36	22.87	170,843	+0.81(+3.67%)
May 04, 2022	21.66	22.10	20.64	22.06	128,251	+0.37(+1.71%)
May 03, 2022	20.48	21.97	20.16	21.69	180,097	+1.46(+7.22%)
May 02, 2022	20.59	20.79	19.64	20.23	103,483	-0.57(-2.74%)
Apr 29, 2022	20.90	22.13	20.80	20.80	192,212	-0.53(-2.48%)
Apr 28, 2022	21.00	21.95	20.02	21.33	396,923	+3.34(+18.57%)
Apr 27, 2022	18.11	18.35	17.76	17.99	84,954	-0.27(-1.48%)
Apr 26, 2022	18.45	18.46	17.87	18.26	106,258	-0.30(-1.62%)
Apr 25, 2022	18.65	18.88	18.18	18.56	70,205	-0.27(-1.43%)
Apr 22, 2022	19.27	19.61	18.65	18.83	78,729	-0.46(-2.38%)
Apr 21, 2022	20.48	20.48	19.26	19.29	102,105	-0.97(-4.79%)
Apr 20, 2022	20.00	20.96	19.93	20.26	77,955	+0.40(+2.01%)
Apr 19, 2022	20.55	20.55	19.85	19.86	110,619	-0.71(-3.45%)
Apr 18, 2022	20.82	20.94	20.35	20.57	57,564	-0.23(-1.11%)
Apr 14, 2022	21.24	21.66	20.71	20.80	78,592	-0.41(-1.93%)
Apr 13, 2022	20.35	21.44	20.31	21.21	50,300	+0.84(+4.12%)
Apr 12, 2022	21.02	21.02	20.30	20.37	45,946	-0.38(-1.83%)
Apr 11, 2022	21.50	21.97	20.70	20.75	80,421	-0.86(-3.98%)
Apr 08, 2022	20.25	21.83	20.25	21.61	82,353	+1.44(+7.14%)
Apr 07, 2022	21.35	21.35	20.10	20.17	106,881	-1.13(-5.31%)
Apr 06, 2022	22.00	22.17	21.23	21.30	83,361	-0.86(-3.88%)
Apr 05, 2022	23.66	23.75	22.00	22.16	80,098	-1.30(-5.54%)
Apr 04, 2022	24.15	24.15	23.45	23.46	92,978	-0.79(-3.26%)
Apr 01, 2022	24.07	24.38	23.57	24.25	41,969	+0.49(+2.06%)
Mar 31, 2022	24.18	24.22	23.75	23.76	37,482	-0.42(-1.74%)
Mar 30, 2022	24.76	24.82	24.18	24.18	48,423	-0.73(-2.93%)
Mar 29, 2022	24.67	25.11	24.19	24.91	51,276	+0.55(+2.26%)
Mar 28, 2022	24.75	24.75	23.55	24.36	68,170	-0.57(-2.29%)
Mar 25, 2022	24.84	25.11	24.60	24.93	36,232	-0.08(-0.32%)
Mar 24, 2022	25.01	25.50	24.85	25.01	33,446	-0.15(-0.60%)
Mar 23, 2022	25.32	25.79	25.05	25.16	41,321	-0.47(-1.83%)
Mar 22, 2022	24.77	25.73	24.73	25.63	56,334	+1.01(+4.10%)
Mar 21, 2022	25.26	25.26	24.27	24.62	46,144	-0.77(-3.03%)
Mar 18, 2022	25.24	25.54	24.97	25.39	63,494	+0.12(+0.47%)
Mar 17, 2022	25.16	25.32	24.56	25.27	41,636	+0.30(+1.20%)
Mar 16, 2022	24.37	25.25	24.05	24.97	57,983	+1.05(+4.39%)
Mar 15, 2022	23.92	24.43	23.66	23.92	34,634	+0.00(+0.00%)
Mar 14, 2022	24.57	24.57	23.62	23.92	48,427	-0.46(-1.89%)
Mar 11, 2022	25.00	25.00	24.30	24.38	49,812	-0.59(-2.36%)
Mar 10, 2022	25.40	26.14	24.76	24.97	62,601	-0.82(-3.18%)
Mar 09, 2022	26.35	27.40	25.46	25.79	48,697	-0.03(-0.12%)
Mar 08, 2022	25.51	27.04	25.16	25.82	83,889	+0.61(+2.42%)
Mar 07, 2022	26.80	26.80	25.21	25.21	79,828	-1.59(-5.93%)
Mar 04, 2022	27.17	27.29	26.43	26.80	55,661	-0.57(-2.08%)
Mar 03, 2022	27.55	27.62	26.64	27.37	99,579	-0.70(-2.49%)
Mar 02, 2022	26.81	28.29	26.81	28.07	47,441	+1.30(+4.86%)

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.