Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.29	28.45	27.65	27.87	328,288	-0.53(-1.87%)
May 27, 2022	27.45	28.49	27.42	28.40	229,731	+0.95(+3.46%)
May 26, 2022	27.78	27.91	27.33	27.45	332,075	+0.18(+0.66%)
May 25, 2022	26.89	27.36	26.36	27.27	303,058	+0.29(+1.07%)
May 24, 2022	27.06	27.17	26.43	26.98	253,430	-0.17(-0.63%)
May 23, 2022	27.82	27.82	27.02	27.15	360,146	-0.33(-1.20%)
May 20, 2022	27.40	27.70	26.91	27.48	376,435	+0.37(+1.36%)
May 19, 2022	26.68	27.61	26.50	27.11	453,389	+0.16(+0.59%)
May 18, 2022	27.71	27.99	26.88	26.95	800,159	-1.35(-4.77%)
May 17, 2022	27.60	28.31	27.18	28.30	555,993	+0.86(+3.13%)
May 16, 2022	26.95	27.53	26.59	27.44	432,295	+0.65(+2.43%)
May 13, 2022	26.49	27.07	26.03	26.79	1,023,725	+0.34(+1.29%)
May 12, 2022	25.31	26.49	25.08	26.45	576,913	+1.12(+4.42%)
May 11, 2022	25.66	26.58	24.95	25.33	512,955	-0.50(-1.94%)
May 10, 2022	26.46	27.21	25.30	25.83	881,285	-0.54(-2.05%)
May 09, 2022	27.34	27.34	25.93	26.37	531,734	-1.11(-4.04%)
May 06, 2022	27.99	27.99	26.62	27.48	757,720	-0.55(-1.96%)
May 05, 2022	29.17	29.17	27.74	28.03	394,084	-1.19(-4.07%)
May 04, 2022	28.81	29.35	27.97	29.22	244,477	+0.29(+1.00%)
May 03, 2022	30.02	30.39	28.32	28.93	377,103	+0.05(+0.17%)
May 02, 2022	28.03	29.34	27.96	28.88	600,097	+0.98(+3.51%)
Apr 29, 2022	28.04	28.68	27.52	27.90	383,414	-0.52(-1.83%)
Apr 28, 2022	28.30	28.58	27.67	28.42	282,568	+0.25(+0.89%)
Apr 27, 2022	28.42	28.73	28.07	28.17	308,399	-0.18(-0.63%)
Apr 26, 2022	29.17	29.50	28.18	28.35	416,190	-0.94(-3.21%)
Apr 25, 2022	29.21	29.46	28.74	29.29	501,259	-0.19(-0.64%)
Apr 22, 2022	29.44	29.98	29.14	29.48	464,520	-0.12(-0.41%)
Apr 21, 2022	29.72	30.32	29.27	29.60	381,877	-0.05(-0.17%)
Apr 20, 2022	29.39	30.05	29.35	29.65	503,848	+0.47(+1.61%)
Apr 19, 2022	29.17	29.42	28.53	29.18	637,392	-0.12(-0.41%)
Apr 18, 2022	31.01	31.05	29.21	29.30	648,778	-1.80(-5.79%)
Apr 14, 2022	32.47	32.90	30.94	31.10	537,832	-1.53(-4.69%)
Apr 13, 2022	32.10	32.86	31.97	32.63	524,192	+0.55(+1.71%)
Apr 12, 2022	31.89	32.59	31.85	32.08	412,358	+0.24(+0.75%)
Apr 11, 2022	33.35	33.36	31.74	31.84	445,580	-1.68(-5.01%)
Apr 08, 2022	34.31	34.43	33.41	33.52	612,148	-0.73(-2.13%)
Apr 07, 2022	33.82	34.45	33.71	34.25	607,591	+0.21(+0.62%)
Apr 06, 2022	32.18	34.25	31.71	34.04	718,933	+1.86(+5.78%)
Apr 05, 2022	31.91	32.71	31.77	32.18	475,305	+0.29(+0.91%)
Apr 04, 2022	32.22	32.60	31.73	31.89	348,966	-0.29(-0.90%)
Apr 01, 2022	32.34	32.62	31.87	32.18	753,681	-0.14(-0.43%)
Mar 31, 2022	32.52	32.97	32.06	32.32	361,317	-0.08(-0.25%)
Mar 30, 2022	32.56	32.81	32.14	32.40	278,887	-0.14(-0.43%)
Mar 29, 2022	32.15	33.09	32.15	32.54	336,409	+0.52(+1.62%)
Mar 28, 2022	31.99	32.40	31.63	32.02	208,114	-0.01(-0.03%)
Mar 25, 2022	32.17	32.27	31.74	32.03	177,238	-0.24(-0.74%)
Mar 24, 2022	31.67	32.45	31.34	32.27	297,253	+0.76(+2.41%)
Mar 23, 2022	31.51	32.23	31.32	31.51	252,636	+0.05(+0.16%)
Mar 22, 2022	31.16	31.63	30.90	31.46	214,073	+0.29(+0.93%)
Mar 21, 2022	31.31	31.87	31.01	31.17	259,127	-0.08(-0.26%)
Mar 18, 2022	31.41	31.71	31.03	31.25	524,454	-0.03(-0.10%)
Mar 17, 2022	30.97	31.43	30.88	31.28	255,644	+0.20(+0.64%)
Mar 16, 2022	30.18	31.35	29.96	31.08	314,066	+0.90(+2.98%)
Mar 15, 2022	30.15	30.35	29.93	30.18	176,201	+0.07(+0.23%)
Mar 14, 2022	31.28	31.44	29.98	30.11	280,524	-0.86(-2.78%)
Mar 11, 2022	31.45	31.96	30.95	30.97	326,753	-0.48(-1.53%)
Mar 10, 2022	30.28	31.61	30.06	31.45	434,759	+0.89(+2.91%)
Mar 09, 2022	30.12	30.83	30.01	30.56	405,441	+0.54(+1.80%)
Mar 08, 2022	30.13	30.84	29.91	30.02	406,705	-0.06(-0.20%)
Mar 07, 2022	30.30	30.46	29.60	30.08	551,463	-0.16(-0.53%)
Mar 04, 2022	30.03	30.28	29.69	30.24	390,366	-0.05(-0.17%)
Mar 03, 2022	30.58	31.16	29.79	30.29	536,725	-0.10(-0.33%)
Mar 02, 2022	29.60	30.72	29.44	30.39	462,148	+0.69(+2.32%)

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.