Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.15	29.26	29.02	29.03	40,807	+0.14(+0.48%)
May 27, 2022	28.64	28.89	28.64	28.89	28,147	+0.30(+1.07%)
May 26, 2022	28.17	28.62	28.16	28.59	38,761	+0.41(+1.46%)
May 25, 2022	27.91	28.21	27.91	28.17	4,852	+0.27(+0.98%)
May 24, 2022	27.80	27.90	27.59	27.90	5,591	+0.11(+0.40%)
May 23, 2022	27.53	27.84	27.45	27.79	28,584	+0.89(+3.31%)
May 20, 2022	27.24	27.24	26.58	26.90	15,011	-0.09(-0.33%)
May 19, 2022	26.48	27.13	26.48	26.99	42,684	+0.62(+2.34%)
May 18, 2022	26.87	26.93	26.37	26.37	5,491	-0.88(-3.22%)
May 17, 2022	27.07	27.25	26.92	27.25	17,138	+0.59(+2.22%)
May 16, 2022	26.45	26.75	26.35	26.66	3,679	+0.08(+0.29%)
May 13, 2022	26.46	26.61	26.37	26.58	11,732	+0.85(+3.30%)
May 12, 2022	25.77	25.91	25.45	25.73	31,291	-0.15(-0.58%)
May 11, 2022	26.26	26.54	25.88	25.88	11,804	-0.01(-0.04%)
May 10, 2022	26.06	26.09	25.60	25.89	28,027	+0.04(+0.15%)
May 09, 2022	26.63	26.63	25.68	25.85	37,544	-1.59(-5.79%)
May 06, 2022	27.68	27.68	27.20	27.44	10,188	-0.25(-0.90%)
May 05, 2022	28.26	28.26	27.38	27.69	21,913	-1.24(-4.29%)
May 04, 2022	28.56	28.94	28.14	28.93	20,914	+0.77(+2.73%)
May 03, 2022	28.20	28.20	28.03	28.16	57,244	+0.46(+1.66%)
May 02, 2022	27.63	27.79	27.42	27.70	323,016	-0.34(-1.21%)
Apr 29, 2022	28.74	28.74	28.00	28.04	8,424	-0.50(-1.75%)
Apr 28, 2022	28.41	28.57	28.16	28.54	8,138	-0.07(-0.24%)
Apr 27, 2022	28.40	28.72	28.38	28.61	7,150	+0.01(+0.03%)
Apr 26, 2022	28.77	28.77	28.46	28.60	17,639	-0.37(-1.27%)
Apr 25, 2022	29.16	29.16	28.54	28.97	7,835	-1.12(-3.73%)
Apr 22, 2022	30.44	30.52	30.08	30.09	5,992	-0.50(-1.63%)
Apr 21, 2022	31.28	31.28	30.55	30.59	9,619	-0.61(-1.96%)
Apr 20, 2022	31.20	31.27	31.10	31.20	10,791	+0.06(+0.19%)
Apr 19, 2022	31.05	31.21	31.04	31.14	95,832	+0.08(+0.26%)
Apr 18, 2022	30.94	31.15	30.94	31.06	17,513	-0.28(-0.89%)
Apr 14, 2022	31.41	31.42	31.20	31.34	4,503	-0.03(-0.10%)
Apr 13, 2022	30.97	31.37	30.97	31.37	15,413	+0.72(+2.35%)
Apr 12, 2022	30.94	31.02	30.65	30.65	33,945	+0.11(+0.36%)
Apr 11, 2022	30.88	30.91	30.54	30.54	18,744	-0.84(-2.68%)
Apr 08, 2022	31.05	31.54	31.05	31.38	6,639	+0.78(+2.55%)
Apr 07, 2022	30.50	30.60	30.12	30.60	8,028	+0.06(+0.20%)
Apr 06, 2022	30.67	30.72	30.34	30.54	8,179	-0.28(-0.91%)
Apr 05, 2022	31.09	31.30	30.78	30.82	55,828	-0.22(-0.71%)
Apr 04, 2022	31.34	31.34	31.01	31.04	11,105	-0.05(-0.16%)
Apr 01, 2022	30.79	31.09	30.79	31.09	18,073	+0.68(+2.24%)
Mar 31, 2022	31.03	31.03	30.36	30.41	16,667	-1.24(-3.92%)
Mar 30, 2022	31.60	31.80	31.54	31.65	12,405	+0.65(+2.10%)
Mar 29, 2022	30.83	31.00	30.72	31.00	11,650	+0.00(+0.01%)
Mar 28, 2022	31.07	31.07	30.78	31.00	4,244	-0.37(-1.19%)
Mar 25, 2022	31.14	31.37	31.14	31.37	19,538	+0.29(+0.93%)
Mar 24, 2022	31.00	31.18	30.86	31.08	9,242	+0.15(+0.48%)
Mar 23, 2022	30.77	31.02	30.77	30.93	5,726	+0.02(+0.06%)
Mar 22, 2022	31.05	31.05	30.81	30.91	4,109	+0.29(+0.95%)
Mar 21, 2022	30.64	30.83	30.48	30.62	18,231	+0.35(+1.14%)
Mar 18, 2022	29.91	30.30	29.91	30.27	15,418	+0.28(+0.95%)
Mar 17, 2022	29.42	30.03	29.42	29.99	6,128	+0.71(+2.42%)
Mar 16, 2022	29.11	29.28	28.64	29.28	6,690	+1.05(+3.72%)
Mar 15, 2022	28.15	28.28	27.86	28.23	79,415	+0.03(+0.11%)
Mar 14, 2022	28.24	28.45	28.04	28.20	2,851	+0.01(+0.04%)
Mar 11, 2022	28.61	28.61	28.19	28.19	16,930	-0.03(-0.11%)
Mar 10, 2022	28.39	28.41	28.16	28.22	23,225	-0.33(-1.16%)
Mar 09, 2022	28.35	28.86	28.28	28.55	179,544	+0.54(+1.93%)
Mar 08, 2022	28.11	28.62	27.89	28.01	44,157	+0.63(+2.30%)
Mar 07, 2022	27.86	28.06	27.20	27.38	62,259	-1.01(-3.56%)
Mar 04, 2022	28.19	28.42	28.06	28.39	25,786	-0.34(-1.18%)
Mar 03, 2022	29.06	29.12	28.63	28.73	40,515	-0.92(-3.11%)
Mar 02, 2022	29.48	29.73	29.39	29.65	62,685	+0.67(+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.