Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.55	25.85	25.04	25.22	664,018	-0.64(-2.47%)
May 27, 2022	24.61	25.88	24.49	25.86	318,612	+1.60(+6.60%)
May 26, 2022	23.65	24.40	23.38	24.26	504,063	+0.54(+2.28%)
May 25, 2022	23.28	23.90	23.16	23.72	273,334	+0.33(+1.41%)
May 24, 2022	22.88	23.52	22.19	23.39	273,952	+0.14(+0.60%)
May 23, 2022	23.57	23.57	22.41	23.25	284,734	-0.16(-0.68%)
May 20, 2022	23.50	23.50	22.17	23.41	322,860	+0.16(+0.69%)
May 19, 2022	22.65	23.89	22.57	23.25	446,153	+0.37(+1.62%)
May 18, 2022	23.59	24.41	22.54	22.88	558,386	-0.64(-2.72%)
May 17, 2022	23.18	23.57	22.20	23.52	436,087	+0.96(+4.26%)
May 16, 2022	22.84	23.38	22.41	22.56	551,747	-0.69(-2.97%)
May 13, 2022	21.50	23.33	20.48	23.25	1,326,838	+3.23(+16.13%)
May 12, 2022	17.31	20.22	17.08	20.02	1,506,195	+2.21(+12.41%)
May 11, 2022	22.00	22.00	17.52	17.81	2,284,012	-5.51(-23.63%)
May 10, 2022	24.13	24.49	22.22	23.32	923,867	-0.54(-2.26%)
May 09, 2022	23.62	24.37	23.28	23.86	1,006,642	-0.35(-1.45%)
May 06, 2022	23.62	24.35	23.29	24.21	557,534	+0.45(+1.89%)
May 05, 2022	23.65	23.79	22.72	23.76	523,573	-0.43(-1.78%)
May 04, 2022	23.92	24.53	22.39	24.19	512,486	+0.31(+1.30%)
May 03, 2022	24.18	24.41	23.49	23.88	407,099	-0.05(-0.21%)
May 02, 2022	23.16	24.96	22.50	23.93	698,111	+0.81(+3.50%)
Apr 29, 2022	24.81	24.95	23.00	23.12	527,538	-2.00(-7.96%)
Apr 28, 2022	23.78	25.29	23.24	25.12	530,446	+1.82(+7.81%)
Apr 27, 2022	23.34	23.99	22.77	23.30	412,789	-0.17(-0.72%)
Apr 26, 2022	24.26	24.89	23.46	23.47	572,481	-1.11(-4.52%)
Apr 25, 2022	22.97	24.75	22.62	24.58	430,250	+1.46(+6.31%)
Apr 22, 2022	22.91	23.43	22.52	23.12	510,015	+0.04(+0.17%)
Apr 21, 2022	23.70	23.88	23.02	23.08	562,388	-0.07(-0.30%)
Apr 20, 2022	23.83	23.84	23.14	23.15	307,521	-0.54(-2.28%)
Apr 19, 2022	22.26	23.98	22.26	23.69	417,596	+1.25(+5.57%)
Apr 18, 2022	23.70	23.70	21.92	22.44	772,252	-0.84(-3.61%)
Apr 14, 2022	24.69	24.79	23.22	23.28	895,534	-1.56(-6.28%)
Apr 13, 2022	24.05	24.85	23.90	24.84	522,745	+0.70(+2.90%)
Apr 12, 2022	24.82	25.67	24.04	24.14	251,974	-0.21(-0.86%)
Apr 11, 2022	24.96	25.08	24.10	24.35	197,612	-0.47(-1.89%)
Apr 08, 2022	25.36	25.69	24.75	24.82	261,881	-0.61(-2.40%)
Apr 07, 2022	25.89	26.30	24.84	25.43	443,146	-0.51(-1.97%)
Apr 06, 2022	26.31	26.70	25.58	25.94	466,323	-0.90(-3.35%)
Apr 05, 2022	27.95	28.06	26.71	26.84	261,515	-1.06(-3.80%)
Apr 04, 2022	27.52	28.16	27.27	27.90	269,612	+0.13(+0.47%)
Apr 01, 2022	27.10	28.06	26.86	27.77	309,076	+0.94(+3.50%)
Mar 31, 2022	27.61	28.07	26.80	26.83	282,278	-0.65(-2.37%)
Mar 30, 2022	28.54	28.54	27.34	27.48	319,960	-1.37(-4.75%)
Mar 29, 2022	28.26	29.13	27.95	28.85	357,482	+1.25(+4.53%)
Mar 28, 2022	26.93	27.61	26.77	27.60	255,073	+0.77(+2.87%)
Mar 25, 2022	27.37	28.28	26.46	26.83	286,736	-0.59(-2.15%)
Mar 24, 2022	26.89	27.48	26.35	27.42	251,413	+0.63(+2.35%)
Mar 23, 2022	27.67	28.30	26.71	26.79	266,313	-1.32(-4.70%)
Mar 22, 2022	27.27	28.41	26.94	28.11	1,054,134	+0.96(+3.54%)
Mar 21, 2022	28.41	28.51	26.76	27.15	985,956	-1.39(-4.87%)
Mar 18, 2022	27.65	28.57	27.24	28.54	1,494,282	+0.66(+2.37%)
Mar 17, 2022	26.22	27.89	25.99	27.88	1,175,985	+1.70(+6.49%)
Mar 16, 2022	25.88	26.23	24.97	26.18	1,491,129	+1.07(+4.26%)
Mar 15, 2022	24.29	25.15	23.85	25.11	800,043	+0.94(+3.89%)
Mar 14, 2022	26.02	26.02	23.90	24.17	616,416	-0.33(-1.35%)
Mar 11, 2022	26.38	26.38	24.43	24.50	434,464	-1.68(-6.42%)
Mar 10, 2022	25.41	26.35	24.71	26.18	694,433	+0.52(+2.03%)
Mar 09, 2022	24.45	26.18	24.44	25.66	664,415	+2.41(+10.37%)
Mar 08, 2022	24.20	24.32	22.39	23.25	639,096	-0.39(-1.65%)
Mar 07, 2022	26.38	26.43	23.23	23.64	1,135,127	-2.92(-10.99%)
Mar 04, 2022	26.96	27.99	25.70	26.56	727,648	-0.42(-1.56%)
Mar 03, 2022	27.70	27.83	26.61	26.98	674,612	-0.19(-0.70%)
Mar 02, 2022	26.86	29.52	24.82	27.17	921,185	+0.47(+1.76%)

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.