Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	24.76	25.12	24.33	24.86	1,352,436	-0.11(-0.44%)
May 20, 2022	25.05	25.23	24.52	24.97	1,106,957	+0.08(+0.32%)
May 19, 2022	25.71	25.98	24.89	24.89	1,207,994	-0.84(-3.26%)
May 18, 2022	26.09	26.51	25.62	25.73	983,467	-0.38(-1.46%)
May 17, 2022	25.33	26.18	25.20	26.11	1,518,643	+1.06(+4.23%)
May 16, 2022	24.70	25.30	24.56	25.05	973,946	+0.36(+1.46%)
May 13, 2022	24.42	24.70	24.09	24.69	1,227,361	+0.37(+1.52%)
May 12, 2022	24.26	24.72	24.05	24.32	1,425,474	+0.03(+0.12%)
May 11, 2022	24.11	24.86	24.06	24.29	1,345,050	+0.23(+0.96%)
May 10, 2022	24.38	24.77	23.54	24.06	1,278,803	-0.20(-0.82%)
May 09, 2022	25.09	25.22	24.09	24.26	763,293	-1.19(-4.68%)
May 06, 2022	25.48	25.86	25.19	25.45	1,122,801	-0.25(-0.97%)
May 05, 2022	26.48	26.52	25.32	25.70	691,805	-0.99(-3.71%)
May 04, 2022	26.50	27.00	26.11	26.69	927,420	+0.22(+0.83%)
May 03, 2022	26.10	26.65	25.95	26.47	793,007	+0.46(+1.77%)
May 02, 2022	26.41	26.65	25.57	26.01	888,170	-0.35(-1.33%)
Apr 29, 2022	27.12	27.21	26.28	26.36	1,299,286	-0.86(-3.16%)
Apr 28, 2022	26.99	27.26	26.79	27.22	360,900	+0.46(+1.72%)
Apr 27, 2022	27.36	27.36	26.76	26.76	586,529	-0.51(-1.87%)
Apr 26, 2022	27.69	27.76	27.11	27.27	548,196	-0.45(-1.62%)
Apr 25, 2022	27.59	27.75	27.00	27.72	492,096	+0.06(+0.22%)
Apr 22, 2022	27.77	27.93	27.54	27.66	646,293	-0.11(-0.40%)
Apr 21, 2022	28.00	28.11	27.74	27.77	361,805	+0.01(+0.04%)
Apr 20, 2022	27.68	27.95	27.68	27.76	342,784	+0.14(+0.51%)
Apr 19, 2022	27.46	27.88	27.46	27.62	312,470	+0.28(+1.02%)
Apr 18, 2022	27.42	27.62	27.21	27.34	365,704	-0.17(-0.62%)
Apr 14, 2022	27.80	28.03	27.50	27.51	351,294	-0.25(-0.90%)
Apr 13, 2022	27.61	27.78	27.41	27.76	294,805	+0.23(+0.84%)
Apr 12, 2022	27.59	27.81	27.30	27.53	623,374	-0.02(-0.07%)
Apr 11, 2022	27.20	27.63	27.11	27.55	599,594	+0.20(+0.73%)
Apr 08, 2022	27.74	27.74	27.32	27.35	411,675	-0.42(-1.51%)
Apr 07, 2022	28.23	28.23	27.47	27.77	585,781	-0.56(-1.98%)
Apr 06, 2022	28.20	28.48	28.06	28.33	372,144	-0.01(-0.04%)
Apr 05, 2022	29.26	29.47	28.34	28.34	556,559	-0.91(-3.11%)
Apr 04, 2022	29.52	29.53	28.98	29.25	641,989	-0.30(-1.02%)
Apr 01, 2022	29.25	29.56	29.09	29.55	564,805	+0.33(+1.13%)
Mar 31, 2022	29.38	29.62	29.10	29.22	948,751	-0.08(-0.27%)
Mar 30, 2022	29.78	30.01	29.12	29.30	718,603	-0.66(-2.20%)
Mar 29, 2022	29.49	29.98	29.22	29.96	758,319	+0.78(+2.67%)
Mar 28, 2022	29.21	29.33	29.00	29.18	444,510	+0.00(+0.00%)
Mar 25, 2022	28.95	29.25	28.89	29.18	451,300	+0.38(+1.32%)
Mar 24, 2022	28.65	28.81	28.41	28.80	914,977	+0.25(+0.88%)
Mar 23, 2022	28.60	28.93	28.43	28.55	772,899	-0.17(-0.59%)
Mar 22, 2022	28.97	29.21	28.51	28.72	936,891	-0.15(-0.52%)
Mar 21, 2022	28.84	29.06	28.78	28.87	639,302	+0.10(+0.35%)
Mar 18, 2022	28.82	29.09	28.71	28.77	1,534,654	-0.21(-0.72%)
Mar 17, 2022	28.35	29.06	28.35	28.98	780,145	+0.42(+1.47%)
Mar 16, 2022	28.43	28.78	28.11	28.56	726,009	+0.14(+0.49%)
Mar 15, 2022	28.51	28.64	28.23	28.42	562,163	+0.07(+0.25%)
Mar 14, 2022	29.21	29.23	28.26	28.35	802,070	-0.70(-2.41%)
Mar 11, 2022	29.49	30.10	29.05	29.05	922,704	-0.20(-0.68%)
Mar 10, 2022	28.37	29.27		29.25	1,857,677	+0.57(+1.99%)
Mar 09, 2022	28.55	28.94	28.50	28.68	1,045,778	+0.49(+1.74%)
Mar 08, 2022	27.84	28.47	27.71	28.19	1,124,971	+0.40(+1.44%)
Mar 07, 2022	27.89	28.33	27.68	27.79	932,358	-0.05(-0.18%)
Mar 04, 2022	27.60	27.86	27.32	27.84	981,613	+0.11(+0.40%)
Mar 03, 2022	27.24	27.74	26.86	27.73	1,134,131	+0.63(+2.32%)
Mar 02, 2022	26.54	27.23	26.48	27.10	766,959	+0.59(+2.23%)

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.