Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.75	28.89	28.56	28.69	8,778	-0.29(-1.01%)
May 27, 2022	28.57	28.98	28.57	28.98	6,182	+0.72(+2.57%)
May 26, 2022	27.68	28.29	27.68	28.26	7,545	+0.67(+2.41%)
May 25, 2022	27.43	27.74	27.33	27.59	6,143	+0.26(+0.97%)
May 24, 2022	27.44	27.46	26.90	27.33	20,596	-0.26(-0.96%)
May 23, 2022	27.41	27.67	27.17	27.59	5,330	+0.33(+1.22%)
May 20, 2022	27.39	27.39	26.59	27.26	5,559	+0.04(+0.14%)
May 19, 2022	27.04	27.42	26.98	27.22	5,031	-0.03(-0.11%)
May 18, 2022	28.12	28.12	27.20	27.25	5,008	-1.29(-4.53%)
May 17, 2022	28.20	28.54	28.09	28.54	2,991	+0.63(+2.25%)
May 16, 2022	27.99	28.07	27.76	27.91	15,016	-0.11(-0.38%)
May 13, 2022	27.58	28.13	27.58	28.02	9,749	+0.66(+2.40%)
May 12, 2022	27.12	27.48	26.90	27.37	4,838	+0.00(+0.00%)
May 11, 2022	27.66	27.94	27.29	27.37	56,346	-0.38(-1.38%)
May 10, 2022	27.99	27.99	27.54	27.75	7,945	+0.07(+0.25%)
May 09, 2022	28.00	28.01	27.68	27.68	10,350	-0.85(-2.99%)
May 06, 2022	28.61	28.74	28.20	28.53	9,862	-0.23(-0.78%)
May 05, 2022	29.62	29.64	28.57	28.76	8,144	-1.27(-4.24%)
May 04, 2022	29.13	30.03	28.98	30.03	4,070	+0.99(+3.41%)
May 03, 2022	29.00	29.27	28.93	29.04	7,543	+0.11(+0.37%)
May 02, 2022	28.82	28.96	28.35	28.93	10,611	+0.06(+0.20%)
Apr 29, 2022	29.73	29.73	28.80	28.87	11,343	-1.04(-3.47%)
Apr 28, 2022	29.37	29.96	29.32	29.91	9,449	+0.82(+2.83%)
Apr 27, 2022	29.19	29.44	29.09	29.09	7,447	-0.04(-0.13%)
Apr 26, 2022	29.62	29.69	29.11	29.13	32,558	-0.81(-2.71%)
Apr 25, 2022	29.44	30.03	29.33	29.94	11,029	+0.21(+0.69%)
Apr 22, 2022	30.27	30.27	29.65	29.74	10,066	-0.74(-2.44%)
Apr 21, 2022	31.16	31.26	30.48	30.48	8,478	-0.48(-1.55%)
Apr 20, 2022	31.07	31.18	30.96	30.96	4,775	+0.04(+0.13%)
Apr 19, 2022	30.36	31.06	30.36	30.92	24,593	+0.53(+1.74%)
Apr 18, 2022	30.40	30.57	30.26	30.39	13,713	-0.31(-1.02%)
Apr 14, 2022	30.86	30.90	30.61	30.71	23,613	-0.08(-0.25%)
Apr 13, 2022	30.59	30.85	30.59	30.78	4,258	+0.32(+1.06%)
Apr 12, 2022	30.86	31.02	30.46	30.46	9,482	-0.31(-1.00%)
Apr 11, 2022	30.98	31.05	30.75	30.77	8,538	-0.41(-1.30%)
Apr 08, 2022	31.06	31.26	31.02	31.18	15,993	+0.07(+0.22%)
Apr 07, 2022	31.08	31.33	30.92	31.11	22,135	+0.18(+0.57%)
Apr 06, 2022	30.92	31.13	30.92	30.93	8,217	-0.39(-1.26%)
Apr 05, 2022	31.70	31.75	31.32	31.32	5,139	-0.43(-1.35%)
Apr 04, 2022	31.53	31.75	31.53	31.75	2,355	+0.20(+0.62%)
Apr 01, 2022	31.57	31.60	31.28	31.56	26,428	-0.19(-0.60%)
Mar 31, 2022	31.93	31.93	31.75	31.75	3,253	-0.15(-0.48%)
Mar 30, 2022	32.07	32.13	31.78	31.90	7,146	-0.23(-0.70%)
Mar 29, 2022	32.00	32.15	31.94	32.13	17,821	+0.59(+1.86%)
Mar 28, 2022	31.38	31.63	31.24	31.54	353,924	+0.17(+0.53%)
Mar 25, 2022	31.38	31.43	31.17	31.37	4,234	+0.22(+0.69%)
Mar 24, 2022	30.87	31.16	30.86	31.16	68,060	+0.34(+1.11%)
Mar 23, 2022	31.04	31.13	30.81	30.81	5,113	-0.51(-1.63%)
Mar 22, 2022	31.10	31.36	31.10	31.32	80,367	+0.31(+1.01%)
Mar 21, 2022	31.06	31.07	30.80	31.01	17,808	-0.07(-0.22%)
Mar 18, 2022	30.56	31.08	30.52	31.08	48,354	+0.46(+1.50%)
Mar 17, 2022	30.25	30.65	30.18	30.62	10,587	+0.57(+1.89%)
Mar 16, 2022	30.11	30.32	29.76	30.05	58,114	+0.41(+1.39%)
Mar 15, 2022	29.37	29.64	29.30	29.64	85,433	+0.67(+2.30%)
Mar 14, 2022	29.30	29.38	28.96	28.97	5,854	-0.20(-0.67%)
Mar 11, 2022	29.68	29.68	29.17	29.17	14,495	-0.40(-1.36%)
Mar 10, 2022	29.46	29.62	29.35	29.57	12,496	-0.29(-0.98%)
Mar 09, 2022	29.66	29.89	29.59	29.86	9,198	+0.49(+1.67%)
Mar 08, 2022	29.26	29.37	28.96	29.37	25,452	+0.25(+0.87%)
Mar 07, 2022	30.17	30.17	29.12	29.12	1,497,409	-1.08(-3.57%)
Mar 04, 2022	30.17	30.28	29.93	30.20	10,905	-0.29(-0.96%)
Mar 03, 2022	30.81	30.81	30.42	30.49	37,783	-0.23(-0.73%)
Mar 02, 2022	30.27	30.79	30.23	30.72	58,994	+0.71(+2.38%)

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.