Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.19	30.53	30.02	30.33	534,226	-0.07(-0.25%)
May 27, 2022	29.97	30.43	29.97	30.40	262,397	+0.37(+1.25%)
May 26, 2022	30.05	30.36	29.77	30.03	355,410	+0.26(+0.88%)
May 25, 2022	29.53	29.96	29.31	29.77	358,738	+0.25(+0.85%)
May 24, 2022	29.38	29.54	28.76	29.52	479,647	+0.15(+0.51%)
May 23, 2022	29.46	29.83	29.29	29.37	329,598	+0.36(+1.26%)
May 20, 2022	29.15	29.31	28.54	29.00	1,510,013	+0.09(+0.32%)
May 19, 2022	28.95	29.37	28.81	28.91	383,565	-0.34(-1.15%)
May 18, 2022	29.19	29.64	29.04	29.24	395,694	-0.22(-0.76%)
May 17, 2022	28.90	29.50	28.63	29.47	321,515	+1.06(+3.72%)
May 16, 2022	28.41	28.73	28.13	28.41	380,212	-0.11(-0.39%)
May 13, 2022	28.99	29.14	28.30	28.52	599,523	-0.31(-1.06%)
May 12, 2022	28.36	28.85	28.15	28.83	654,319	+0.36(+1.27%)
May 11, 2022	28.58	29.07	28.45	28.47	454,449	-0.01(-0.03%)
May 10, 2022	28.60	29.02	28.01	28.48	373,218	-0.16(-0.55%)
May 09, 2022	28.53	29.01	28.49	28.63	558,290	-0.26(-0.90%)
May 06, 2022	29.04	29.18	28.50	28.89	304,317	-0.20(-0.70%)
May 05, 2022	29.20	29.50	28.76	29.10	369,402	-0.63(-2.12%)
May 04, 2022	28.68	29.80	28.54	29.73	422,239	+1.12(+3.92%)
May 03, 2022	28.29	28.61	28.08	28.60	378,185	+0.30(+1.05%)
May 02, 2022	28.46	28.67	27.84	28.31	379,676	+0.08(+0.30%)
Apr 29, 2022	29.00	29.18	28.12	28.22	437,442	-0.92(-3.15%)
Apr 28, 2022	28.95	29.27	28.58	29.14	396,876	+0.55(+1.91%)
Apr 27, 2022	28.82	28.89	28.35	28.60	465,596	-0.10(-0.36%)
Apr 26, 2022	29.15	29.54	28.69	28.70	436,153	-0.79(-2.67%)
Apr 25, 2022	29.44	29.72	28.70	29.49	623,683	-0.09(-0.31%)
Apr 22, 2022	30.31	30.34	29.57	29.58	362,197	-0.77(-2.54%)
Apr 21, 2022	30.72	30.95	30.24	30.35	422,316	-0.16(-0.52%)
Apr 20, 2022	30.36	30.65	30.27	30.51	366,957	+0.42(+1.39%)
Apr 19, 2022	29.76	30.14	29.66	30.09	767,248	+0.49(+1.66%)
Apr 18, 2022	29.32	29.93	29.00	29.60	421,249	+0.35(+1.21%)
Apr 14, 2022	29.29	29.37	28.76	29.24	613,280	-0.25(-0.85%)
Apr 13, 2022	28.66	29.58	28.37	29.50	473,259	+0.78(+2.71%)
Apr 12, 2022	29.01	29.32	28.56	28.72	263,056	-0.28(-0.96%)
Apr 11, 2022	29.03	29.63	28.91	28.99	289,471	-0.08(-0.29%)
Apr 08, 2022	29.18	29.47	28.92	29.08	289,331	+0.05(+0.16%)
Apr 07, 2022	29.34	29.48	28.82	29.03	302,635	-0.32(-1.11%)
Apr 06, 2022	29.85	29.85	29.31	29.36	292,817	-0.32(-1.06%)
Apr 05, 2022	30.14	30.47	29.58	29.67	389,910	-0.46(-1.54%)
Apr 04, 2022	30.54	30.54	29.55	30.14	825,337	-0.40(-1.31%)
Apr 01, 2022	30.78	30.91	30.28	30.53	348,704	+0.09(+0.30%)
Mar 31, 2022	30.77	31.07	30.42	30.44	503,760	-0.50(-1.62%)
Mar 30, 2022	31.95	32.11	30.74	30.94	278,374	-0.94(-2.94%)
Mar 29, 2022	31.84	32.08	31.53	31.88	351,732	+0.46(+1.48%)
Mar 28, 2022	31.65	31.79	31.02	31.42	216,119	-0.34(-1.08%)
Mar 25, 2022	31.11	31.82	31.11	31.76	254,508	+0.58(+1.84%)
Mar 24, 2022	31.17	31.30	30.80	31.18	246,306	+0.21(+0.69%)
Mar 23, 2022	31.88	31.89	30.97	30.97	210,587	-1.06(-3.30%)
Mar 22, 2022	32.04	32.49	31.93	32.03	445,450	+0.14(+0.44%)
Mar 21, 2022	31.86	32.33	31.65	31.89	264,916	+0.03(+0.09%)
Mar 18, 2022	32.09	32.09	31.26	31.86	628,677	-0.37(-1.15%)
Mar 17, 2022	32.57	32.57	31.96	32.23	254,641	-0.44(-1.33%)
Mar 16, 2022	32.23	32.85	32.17	32.67	488,789	+0.51(+1.59%)
Mar 15, 2022	32.46	32.96	31.73	32.16	524,431	+0.42(+1.31%)
Mar 14, 2022	32.69	32.88	31.48	31.74	343,893	-0.48(-1.50%)
Mar 11, 2022	31.82	32.51	31.82	32.22	382,047	+0.54(+1.70%)
Mar 10, 2022	31.29	31.78	31.29	31.68	240,717	+0.05(+0.15%)
Mar 09, 2022	31.77	32.04	31.40	31.64	429,288	+0.59(+1.91%)
Mar 08, 2022	31.25	31.80	30.71	31.04	635,768	+0.12(+0.39%)
Mar 07, 2022	31.94	32.00	30.88	30.92	415,319	-1.34(-4.17%)
Mar 04, 2022	32.19	32.41	31.75	32.27	577,611	-0.52(-1.58%)
Mar 03, 2022	32.93	33.16	32.46	32.79	491,737	-0.14(-0.42%)
Mar 02, 2022	32.08	33.26	31.86	32.93	357,967	+1.01(+3.17%)

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.