Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.19	28.31	27.73	27.84	406,757	-0.59(-2.09%)
May 27, 2022	28.30	29.00	28.16	28.43	92,167	+0.41(+1.45%)
May 26, 2022	27.73	28.25	27.72	28.03	179,840	+0.58(+2.12%)
May 25, 2022	27.27	27.55	26.79	27.44	192,462	+0.14(+0.51%)
May 24, 2022	26.93	27.35	26.32	27.31	136,769	+0.37(+1.36%)
May 23, 2022	26.90	27.24	26.15	26.94	106,674	+0.42(+1.60%)
May 20, 2022	27.03	27.06	25.74	26.51	193,203	-0.19(-0.70%)
May 19, 2022	27.22	27.29	26.65	26.70	184,274	-0.59(-2.17%)
May 18, 2022	28.07	28.20	27.01	27.30	283,580	-1.07(-3.76%)
May 17, 2022	28.43	28.70	27.71	28.36	117,717	+0.42(+1.52%)
May 16, 2022	27.81	28.30	27.70	27.94	142,608	-0.05(-0.18%)
May 13, 2022	27.35	28.20	27.18	27.99	162,045	+0.71(+2.61%)
May 12, 2022	26.71	27.34	26.60	27.28	172,719	+0.41(+1.54%)
May 11, 2022	26.93	27.49	26.54	26.86	177,932	-0.01(-0.04%)
May 10, 2022	27.59	28.09	26.68	26.87	157,723	-0.56(-2.05%)
May 09, 2022	27.34	28.18	26.91	27.43	246,299	-0.13(-0.47%)
May 06, 2022	27.26	28.04	27.09	27.56	259,105	+0.14(+0.50%)
May 05, 2022	28.19	28.64	26.99	27.42	362,995	-1.12(-3.91%)
May 04, 2022	28.73	28.91	27.91	28.54	175,902	-0.02(-0.07%)
May 03, 2022	28.33	29.00	28.16	28.56	151,587	+0.20(+0.70%)
May 02, 2022	29.03	29.34	27.87	28.36	198,472	-0.78(-2.67%)
Apr 29, 2022	30.25	30.50	29.07	29.14	137,750	-1.37(-4.49%)
Apr 28, 2022	30.10	31.10	29.12	30.51	109,651	+0.41(+1.38%)
Apr 27, 2022	29.89	30.56	29.73	30.10	89,721	+0.33(+1.09%)
Apr 26, 2022	30.93	31.11	29.77	29.77	91,995	-1.17(-3.79%)
Apr 25, 2022	31.02	31.33	30.05	30.95	81,825	-0.07(-0.22%)
Apr 22, 2022	32.03	32.30	30.99	31.02	61,981	-1.00(-3.11%)
Apr 21, 2022	32.70	32.70	31.86	32.01	89,403	-0.36(-1.10%)
Apr 20, 2022	32.60	33.05	32.32	32.37	115,746	-0.08(-0.24%)
Apr 19, 2022	31.03	32.53	31.03	32.45	80,458	+1.30(+4.18%)
Apr 18, 2022	30.77	31.20	30.57	31.14	113,550	+0.26(+0.83%)
Apr 14, 2022	31.27	31.98	30.74	30.89	86,068	-0.17(-0.54%)
Apr 13, 2022	30.65	31.19	30.65	31.06	51,587	+0.46(+1.52%)
Apr 12, 2022	30.52	31.29	30.43	30.59	60,461	+0.26(+0.85%)
Apr 11, 2022	30.15	31.00	30.15	30.34	86,775	-0.02(-0.07%)
Apr 08, 2022	30.30	30.96	30.25	30.36	95,547	-0.14(-0.45%)
Apr 07, 2022	30.89	30.96	30.23	30.49	234,837	-0.33(-1.06%)
Apr 06, 2022	30.75	31.34	30.43	30.82	102,648	-0.26(-0.83%)
Apr 05, 2022	31.91	32.13	31.04	31.08	101,281	-0.67(-2.11%)
Apr 04, 2022	32.05	32.12	31.29	31.75	79,951	-0.23(-0.71%)
Apr 01, 2022	31.89	32.33	31.52	31.97	70,652	+0.32(+1.00%)
Mar 31, 2022	31.57	32.12	31.51	31.66	103,971	+0.07(+0.22%)
Mar 30, 2022	32.12	32.33	31.54	31.59	82,255	-0.59(-1.84%)
Mar 29, 2022	31.58	32.26	31.56	32.18	175,492	+0.78(+2.48%)
Mar 28, 2022	32.03	32.03	31.19	31.40	67,828	-0.61(-1.91%)
Mar 25, 2022	31.97	33.04	31.62	32.01	70,550	+0.23(+0.71%)
Mar 24, 2022	31.68	32.21	31.65	31.79	53,780	+0.15(+0.47%)
Mar 23, 2022	32.04	32.04	31.56	31.64	52,564	-0.58(-1.81%)
Mar 22, 2022	32.73	33.07	32.16	32.22	65,707	-0.43(-1.33%)
Mar 21, 2022	32.55	33.20	32.16	32.65	51,953	-0.03(-0.09%)
Mar 18, 2022	32.38	33.24	31.86	32.68	219,314	+0.30(+0.91%)
Mar 17, 2022	31.77	32.42	31.69	32.39	57,378	+0.52(+1.64%)
Mar 16, 2022	31.60	32.28	31.41	31.86	67,033	+0.35(+1.10%)
Mar 15, 2022	30.93	31.56	30.90	31.52	67,369	+0.59(+1.91%)
Mar 14, 2022	30.86	31.30	30.78	30.93	96,945	+0.32(+1.03%)
Mar 11, 2022	31.57	32.46	30.42	30.61	117,032	-0.79(-2.51%)
Mar 10, 2022	31.02	31.54	30.85	31.40	75,242	-0.14(-0.44%)
Mar 09, 2022	31.05	31.81	31.05	31.54	61,235	+1.13(+3.73%)
Mar 08, 2022	31.71	31.71	30.40	30.40	97,060	-1.07(-3.39%)
Mar 07, 2022	31.94	31.95	31.31	31.47	105,556	-0.34(-1.05%)
Mar 04, 2022	32.02	32.74	31.55	31.81	85,892	-0.54(-1.68%)
Mar 03, 2022	31.77	32.36	31.45	32.35	122,812	+0.82(+2.60%)
Mar 02, 2022	30.21	32.15	29.95	31.53	107,786	+1.28(+4.23%)

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.