Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.59	26.50	25.12	25.13	27,843	-0.41(-1.59%)
May 27, 2022	24.99	25.55	24.91	25.53	46,239	+0.63(+2.54%)
May 26, 2022	24.58	25.25	24.58	24.90	16,799	+0.44(+1.80%)
May 25, 2022	23.94	24.93	23.94	24.46	13,802	+0.54(+2.24%)
May 24, 2022	24.00	24.33	23.56	23.92	14,071	-0.19(-0.79%)
May 23, 2022	24.39	24.59	23.99	24.11	13,040	+0.09(+0.39%)
May 20, 2022	24.56	24.56	23.91	24.02	11,076	-0.41(-1.69%)
May 19, 2022	23.86	24.44	23.86	24.43	4,902	-0.02(-0.07%)
May 18, 2022	24.73	24.78	24.07	24.45	8,475	-0.18(-0.74%)
May 17, 2022	24.38	24.73	24.35	24.63	9,782	+0.52(+2.16%)
May 16, 2022	23.62	24.14	23.62	24.11	8,889	+0.35(+1.46%)
May 13, 2022	23.16	23.89	23.16	23.76	5,497	+1.15(+5.10%)
May 12, 2022	22.71	23.02	22.18	22.61	8,874	-0.24(-1.07%)
May 11, 2022	22.79	24.05	22.79	22.85	8,989	+0.17(+0.73%)
May 10, 2022	23.16	23.42	22.28	22.69	11,129	-0.29(-1.26%)
May 09, 2022	24.46	24.46	22.82	22.98	17,562	-1.72(-6.97%)
May 06, 2022	24.08	24.70	23.91	24.70	9,453	+0.70(+2.93%)
May 05, 2022	24.69	24.69	23.78	24.00	15,635	-0.56(-2.30%)
May 04, 2022	23.91	24.56	23.87	24.56	11,464	+1.02(+4.33%)
May 03, 2022	22.95	23.71	22.95	23.54	14,812	+0.79(+3.45%)
May 02, 2022	22.99	23.19	22.43	22.76	11,862	-0.44(-1.89%)
Apr 29, 2022	23.59	23.62	23.19	23.19	4,182	-0.26(-1.13%)
Apr 28, 2022	23.34	23.46	23.05	23.46	20,209	+0.32(+1.39%)
Apr 27, 2022	23.43	23.43	23.12	23.14	11,995	-0.06(-0.25%)
Apr 26, 2022	22.92	23.51	22.92	23.19	8,895	-0.02(-0.09%)
Apr 25, 2022	23.68	23.68	22.15	23.22	22,811	-0.93(-3.85%)
Apr 22, 2022	25.64	25.64	23.86	24.14	18,418	-0.68(-2.73%)
Apr 21, 2022	25.65	25.78	24.75	24.82	8,988	-0.69(-2.69%)
Apr 20, 2022	25.19	25.57	25.19	25.51	9,320	+0.29(+1.15%)
Apr 19, 2022	24.96	25.29	24.96	25.22	6,951	+0.17(+0.66%)
Apr 18, 2022	24.74	25.17	24.74	25.05	8,394	+0.20(+0.80%)
Apr 14, 2022	24.69	24.95	24.68	24.86	3,167	+0.16(+0.64%)
Apr 13, 2022	24.80	24.86	24.67	24.70	10,621	+0.02(+0.07%)
Apr 12, 2022	24.71	24.80	24.61	24.68	5,584	+0.28(+1.15%)
Apr 11, 2022	24.58	24.58	24.21	24.40	5,857	-0.31(-1.24%)
Apr 08, 2022	24.34	24.71	24.34	24.71	5,348	+0.24(+0.98%)
Apr 07, 2022	24.43	24.47	24.00	24.47	2,712	+0.12(+0.51%)
Apr 06, 2022	24.32	24.45	24.30	24.34	3,131	+0.02(+0.10%)
Apr 05, 2022	24.63	24.63	24.32	24.32	15,133	-0.17(-0.68%)
Apr 04, 2022	24.49	24.61	24.30	24.48	10,635	+0.17(+0.70%)
Apr 01, 2022	24.17	24.59	24.17	24.31	4,650	+0.06(+0.26%)
Mar 31, 2022	24.44	24.46	24.25	24.25	6,567	+0.06(+0.24%)
Mar 30, 2022	23.99	24.45	23.99	24.19	23,957	+0.27(+1.14%)
Mar 29, 2022	23.70	23.99	23.64	23.92	7,561	+0.04(+0.17%)
Mar 28, 2022	24.01	24.01	23.59	23.88	5,254	-0.12(-0.52%)
Mar 25, 2022	23.59	24.25	23.59	24.00	13,889	+0.22(+0.92%)
Mar 24, 2022	23.62	23.79	23.28	23.79	37,755	+0.24(+1.00%)
Mar 23, 2022	23.46	23.58	23.38	23.55	4,672	+0.26(+1.10%)
Mar 22, 2022	23.44	23.52	23.10	23.29	7,977	-0.13(-0.54%)
Mar 21, 2022	22.47	23.76	22.47	23.42	12,210	+1.15(+5.17%)
Mar 18, 2022	22.28	22.80	22.18	22.27	7,507	-0.06(-0.26%)
Mar 17, 2022	21.66	22.37	21.66	22.33	13,847	+0.84(+3.89%)
Mar 16, 2022	21.51	21.59	21.29	21.49	4,115	+0.13(+0.62%)
Mar 15, 2022	21.33	21.55	21.09	21.36	17,063	-0.36(-1.64%)
Mar 14, 2022	22.41	22.41	21.55	21.71	19,441	-0.70(-3.14%)
Mar 11, 2022	23.00	23.04	22.41	22.42	11,741	-0.74(-3.20%)
Mar 10, 2022	22.66	23.25		23.16	7,149	+0.55(+2.44%)
Mar 09, 2022	22.61	22.66	22.28	22.61	13,541	-0.25(-1.09%)
Mar 08, 2022	23.04	23.25	22.58	22.85	32,433	+0.32(+1.43%)
Mar 07, 2022	22.90	23.43	22.52	22.53	32,387	-0.17(-0.73%)
Mar 04, 2022	22.59	22.76	22.49	22.70	8,376	+0.17(+0.77%)
Mar 03, 2022	22.46	22.71	22.42	22.52	6,078	+0.05(+0.22%)
Mar 02, 2022	22.27	22.48	22.25	22.47	28,380	+0.61(+2.78%)

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.