Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.24	28.36	27.77	27.88	406,137	-0.59(-2.08%)
May 27, 2022	28.35	29.04	28.20	28.47	92,027	+0.41(+1.45%)
May 26, 2022	27.77	28.30	27.76	28.07	179,565	+0.58(+2.12%)
May 25, 2022	27.31	27.59	26.83	27.49	192,168	+0.14(+0.51%)
May 24, 2022	26.97	27.40	26.36	27.35	136,560	+0.37(+1.36%)
May 23, 2022	26.94	27.28	26.19	26.98	106,511	+0.43(+1.60%)
May 20, 2022	27.07	27.10	25.78	26.56	192,908	-0.19(-0.70%)
May 19, 2022	27.26	27.33	26.69	26.74	183,993	-0.59(-2.17%)
May 18, 2022	28.11	28.25	27.05	27.34	283,147	-1.07(-3.76%)
May 17, 2022	28.47	28.74	27.75	28.41	117,537	+0.43(+1.52%)
May 16, 2022	27.85	28.35	27.74	27.98	142,390	-0.05(-0.18%)
May 13, 2022	27.40	28.25	27.22	28.03	161,798	+0.71(+2.61%)
May 12, 2022	26.75	27.38	26.64	27.32	172,456	+0.42(+1.54%)
May 11, 2022	26.97	27.53	26.59	26.90	177,660	-0.01(-0.04%)
May 10, 2022	27.63	28.13	26.72	26.91	157,482	-0.56(-2.05%)
May 09, 2022	27.39	28.23	26.95	27.48	245,923	-0.13(-0.47%)
May 06, 2022	27.30	28.08	27.13	27.60	258,710	+0.14(+0.50%)
May 05, 2022	28.24	28.68	27.03	27.47	362,441	-1.12(-3.91%)
May 04, 2022	28.77	28.95	27.95	28.58	175,634	-0.02(-0.07%)
May 03, 2022	28.38	29.05	28.20	28.60	151,356	+0.20(+0.70%)
May 02, 2022	29.08	29.38	27.91	28.41	198,169	-0.78(-2.67%)
Apr 29, 2022	30.29	30.55	29.12	29.19	137,539	-1.37(-4.49%)
Apr 28, 2022	30.14	31.15	29.17	30.56	109,483	+0.41(+1.38%)
Apr 27, 2022	29.94	30.61	29.78	30.14	89,584	+0.33(+1.09%)
Apr 26, 2022	30.97	31.16	29.82	29.82	91,854	-1.18(-3.79%)
Apr 25, 2022	31.06	31.38	30.10	30.99	81,700	-0.07(-0.22%)
Apr 22, 2022	32.08	32.35	31.03	31.06	61,887	-1.00(-3.11%)
Apr 21, 2022	32.75	32.75	31.91	32.06	89,266	-0.36(-1.10%)
Apr 20, 2022	32.65	33.10	32.37	32.42	115,569	-0.08(-0.24%)
Apr 19, 2022	31.07	32.58	31.07	32.50	80,335	+1.30(+4.18%)
Apr 18, 2022	30.82	31.25	30.62	31.19	113,377	+0.26(+0.83%)
Apr 14, 2022	31.32	32.03	30.79	30.94	85,937	-0.17(-0.54%)
Apr 13, 2022	30.70	31.24	30.70	31.10	51,508	+0.46(+1.52%)
Apr 12, 2022	30.57	31.34	30.48	30.64	60,368	+0.26(+0.85%)
Apr 11, 2022	30.19	31.04	30.19	30.38	86,643	-0.02(-0.07%)
Apr 08, 2022	30.34	31.00	30.29	30.40	95,401	-0.14(-0.45%)
Apr 07, 2022	30.94	31.00	30.27	30.54	234,478	-0.33(-1.06%)
Apr 06, 2022	30.80	31.39	30.48	30.87	102,492	-0.26(-0.83%)
Apr 05, 2022	31.96	32.18	31.08	31.12	101,126	-0.67(-2.11%)
Apr 04, 2022	32.10	32.17	31.34	31.79	79,829	-0.23(-0.71%)
Apr 01, 2022	31.94	32.38	31.57	32.02	70,544	+0.32(+1.00%)
Mar 31, 2022	31.62	32.17	31.56	31.71	103,813	+0.07(+0.22%)
Mar 30, 2022	32.17	32.38	31.59	31.64	82,130	-0.59(-1.84%)
Mar 29, 2022	31.63	32.31	31.61	32.23	175,224	+0.78(+2.48%)
Mar 28, 2022	32.08	32.08	31.24	31.45	67,724	-0.61(-1.91%)
Mar 25, 2022	32.02	33.09	31.67	32.06	70,442	+0.23(+0.71%)
Mar 24, 2022	31.73	32.26	31.70	31.83	53,697	+0.15(+0.47%)
Mar 23, 2022	32.09	32.09	31.61	31.69	52,484	-0.58(-1.81%)
Mar 22, 2022	32.78	33.12	32.21	32.27	65,607	-0.43(-1.33%)
Mar 21, 2022	32.59	33.25	32.21	32.70	51,874	-0.03(-0.09%)
Mar 18, 2022	32.43	33.29	31.91	32.73	218,980	+0.30(+0.91%)
Mar 17, 2022	31.81	32.47	31.74	32.44	57,291	+0.52(+1.64%)
Mar 16, 2022	31.65	32.33	31.46	31.91	66,931	+0.35(+1.10%)
Mar 15, 2022	30.97	31.61	30.95	31.57	67,266	+0.59(+1.91%)
Mar 14, 2022	30.91	31.35	30.83	30.97	96,797	+0.32(+1.03%)
Mar 11, 2022	31.62	32.51	30.47	30.66	116,854	-0.79(-2.51%)
Mar 10, 2022	31.06	31.59	30.90	31.45	75,127	-0.14(-0.44%)
Mar 09, 2022	31.09	31.86	31.09	31.59	61,142	+1.14(+3.73%)
Mar 08, 2022	31.76	31.76	30.45	30.45	96,912	-1.07(-3.39%)
Mar 07, 2022	31.99	32.00	31.36	31.52	105,395	-0.34(-1.05%)
Mar 04, 2022	32.07	32.79	31.60	31.85	85,760	-0.54(-1.68%)
Mar 03, 2022	31.81	32.41	31.50	32.40	122,625	+0.82(+2.60%)
Mar 02, 2022	30.25	32.20	30.00	31.58	107,621	+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.