Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.40	26.98	24.98	25.42	1,251,394	-0.99(-3.75%)
May 27, 2022	26.30	27.04	25.31	26.41	1,257,784	+0.72(+2.81%)
May 26, 2022	24.35	26.23	23.88	25.68	2,604,800	+1.59(+6.61%)
May 25, 2022	23.63	24.69	22.88	24.09	1,271,181	+0.19(+0.81%)
May 24, 2022	26.07	26.07	23.71	23.90	1,331,832	-2.40(-9.12%)
May 23, 2022	26.98	27.16	24.49	26.30	1,310,647	-0.39(-1.46%)
May 20, 2022	26.89	27.95	25.78	26.68	900,203	+0.02(+0.07%)
May 19, 2022	26.98	28.35	26.42	26.67	1,709,427	-0.65(-2.37%)
May 18, 2022	30.62	30.77	26.66	27.31	1,454,997	-4.52(-14.20%)
May 17, 2022	29.99	32.23	29.99	31.83	1,951,180	+2.33(+7.91%)
May 16, 2022	26.40	31.43	26.40	29.50	3,185,649	+3.32(+12.66%)
May 13, 2022	23.58	26.83	23.54	26.18	1,418,014	+3.14(+13.63%)
May 12, 2022	22.72	23.85	21.33	23.04	1,031,877	-0.27(-1.15%)
May 11, 2022	22.78	23.83	22.21	23.31	1,231,187	+0.42(+1.82%)
May 10, 2022	23.79	24.79	21.20	22.90	819,034	-0.17(-0.72%)
May 09, 2022	25.01	25.30	22.90	23.06	1,154,517	-2.58(-10.08%)
May 06, 2022	27.68	27.68	25.22	25.65	912,120	-2.27(-8.13%)
May 05, 2022	28.53	28.75	26.49	27.92	936,808	-1.00(-3.46%)
May 04, 2022	28.33	29.14	26.37	28.92	1,200,901	+0.79(+2.80%)
May 03, 2022	28.81	29.81	27.60	28.13	614,917	-0.56(-1.94%)
May 02, 2022	28.28	29.72	27.51	28.68	1,451,243	+0.51(+1.81%)
Apr 29, 2022	28.89	30.20	28.06	28.18	594,714	-1.12(-3.83%)
Apr 28, 2022	28.03	29.48	27.32	29.30	564,237	+1.51(+5.43%)
Apr 27, 2022	27.70	28.83	27.43	27.79	573,752	+0.04(+0.13%)
Apr 26, 2022	28.32	28.32	27.40	27.75	658,434	-0.82(-2.89%)
Apr 25, 2022	27.05	29.04	26.91	28.57	735,926	+1.53(+5.65%)
Apr 22, 2022	26.86	27.41	25.89	27.05	495,452	+0.02(+0.07%)
Apr 21, 2022	27.90	28.68	26.55	27.03	518,479	-0.65(-2.34%)
Apr 20, 2022	27.63	28.51	26.86	27.68	504,830	-0.15(-0.53%)
Apr 19, 2022	26.43	28.12	26.15	27.82	596,370	+1.58(+6.04%)
Apr 18, 2022	26.17	26.60	24.92	26.24	830,316	-0.09(-0.35%)
Apr 14, 2022	27.83	27.83	26.20	26.33	1,136,806	-1.55(-5.55%)
Apr 13, 2022	25.61	27.98	25.41	27.88	1,014,972	+2.53(+9.97%)
Apr 12, 2022	25.95	26.55	25.15	25.35	462,107	-0.20(-0.80%)
Apr 11, 2022	24.32	26.19	24.19	25.55	646,340	+0.61(+2.45%)
Apr 08, 2022	25.81	26.39	24.86	24.94	746,671	-0.99(-3.82%)
Apr 07, 2022	25.92	26.45	25.52	25.93	831,460	-0.08(-0.32%)
Apr 06, 2022	25.23	26.19	24.37	26.02	1,554,971	+0.13(+0.50%)
Apr 05, 2022	26.67	26.99	25.20	25.89	1,133,093	-0.79(-2.95%)
Apr 04, 2022	25.55	27.06	25.42	26.67	910,425	+1.20(+4.73%)
Apr 01, 2022	24.93	26.07	24.55	25.47	1,075,245	+0.57(+2.31%)
Mar 31, 2022	23.83	25.18	23.38	24.90	1,234,730	+0.81(+3.34%)
Mar 30, 2022	24.40	25.55	23.78	24.09	909,540	-0.48(-1.96%)
Mar 29, 2022	23.27	24.71	23.27	24.57	940,341	+1.61(+7.02%)
Mar 28, 2022	21.51	23.08	21.51	22.96	717,794	+1.65(+7.74%)
Mar 25, 2022	22.23	22.23	21.06	21.31	1,305,469	-0.85(-3.84%)
Mar 24, 2022	23.91	24.43	21.76	22.16	1,617,131	-1.37(-5.82%)
Mar 23, 2022	21.30	25.47	21.11	23.54	4,701,380	+3.39(+16.83%)
Mar 22, 2022	18.70	20.82	18.70	20.15	1,904,929	+1.38(+7.35%)
Mar 21, 2022	19.37	20.43	18.58	18.77	1,879,080	-1.01(-5.11%)
Mar 18, 2022	19.49	20.80	19.40	19.77	1,785,290	-0.05(-0.23%)
Mar 17, 2022	18.79	20.48	18.53	19.82	2,985,795	+0.71(+3.73%)
Mar 16, 2022	18.38	19.29	18.19	19.11	2,114,729	+0.91(+4.99%)
Mar 15, 2022	18.04	18.75	17.40	18.20	741,670	+0.17(+0.92%)
Mar 14, 2022	19.47	19.50	17.84	18.03	990,587	-1.44(-7.37%)
Mar 11, 2022	20.72	20.87	19.44	19.47	649,139	-1.18(-5.70%)
Mar 10, 2022	20.38			20.65	706,444	-0.32(-1.55%)
Mar 09, 2022	20.24	21.78	20.24	20.97	743,776	+1.44(+7.35%)
Mar 08, 2022	19.63	20.71	18.81	19.53	936,615	-0.24(-1.22%)
Mar 07, 2022	20.38	21.29	19.61	19.77	1,412,005	-0.68(-3.31%)
Mar 04, 2022	23.53	23.78	19.77	20.45	1,689,925	-3.08(-13.11%)
Mar 03, 2022	24.10	24.13	22.09	23.54	1,262,314	-0.49(-2.04%)
Mar 02, 2022	24.10	24.68	22.72	24.03	1,085,217	+0.06(+0.27%)

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.