Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.27	27.63	26.66	26.86	18,571	-0.45(-1.64%)
May 27, 2022	27.58	27.59	27.14	27.30	15,416	+0.03(+0.11%)
May 26, 2022	27.50	27.69	27.18	27.28	38,767	-0.32(-1.16%)
May 25, 2022	27.40	27.64	27.20	27.60	21,437	-0.09(-0.32%)
May 24, 2022	27.30	27.88	27.17	27.68	29,531	+0.40(+1.46%)
May 23, 2022	27.46	27.74	27.14	27.29	83,627	+0.21(+0.79%)
May 20, 2022	27.20	27.20	26.70	27.07	21,605	-0.14(-0.50%)
May 19, 2022	26.25	27.35	26.25	27.21	27,414	+1.42(+5.50%)
May 18, 2022	26.34	26.34	25.74	25.79	33,302	-0.62(-2.35%)
May 17, 2022	26.61	26.91	26.32	26.41	24,521	+0.07(+0.26%)
May 16, 2022	26.18	26.45	26.13	26.34	21,676	+0.14(+0.52%)
May 13, 2022	25.67	26.47	25.63	26.21	43,249	+0.47(+1.81%)
May 12, 2022	26.52	26.52	25.32	25.74	71,746	-1.30(-4.82%)
May 11, 2022	27.46	27.74	26.93	27.04	23,157	+0.02(+0.07%)
May 10, 2022	27.77	27.91	26.75	27.02	32,962	-0.45(-1.63%)
May 09, 2022	28.29	28.34	27.38	27.47	34,089	-1.54(-5.31%)
May 06, 2022	29.10	29.33	28.83	29.01	19,290	-0.32(-1.09%)
May 05, 2022	30.38	30.59	28.87	29.33	36,257	-0.71(-2.36%)
May 04, 2022	29.36	30.12	29.17	30.04	29,681	+0.63(+2.15%)
May 03, 2022	29.16	29.59	29.05	29.41	21,086	+0.52(+1.79%)
May 02, 2022	28.62	28.89	28.31	28.89	54,282	-0.49(-1.66%)
Apr 29, 2022	30.04	30.17	29.38	29.38	32,934	-0.23(-0.79%)
Apr 28, 2022	29.17	29.71	28.96	29.61	107,806	+0.51(+1.74%)
Apr 27, 2022	29.40	29.52	29.03	29.10	31,660	-0.23(-0.79%)
Apr 26, 2022	30.12	30.29	29.32	29.33	57,668	-0.65(-2.17%)
Apr 25, 2022	29.83	30.32	29.28	29.98	152,974	-1.11(-3.58%)
Apr 22, 2022	31.12	31.64	30.91	31.10	30,399	-0.89(-2.80%)
Apr 21, 2022	33.08	33.10	31.64	31.99	43,802	-1.57(-4.67%)
Apr 20, 2022	32.71	33.62	32.71	33.56	30,685	+0.48(+1.44%)
Apr 19, 2022	33.55	33.55	32.90	33.08	33,321	-0.66(-1.96%)
Apr 18, 2022	34.04	34.34	33.73	33.74	64,531	+0.00(+0.00%)
Apr 14, 2022	33.68	33.94	33.38	33.74	45,344	-0.04(-0.13%)
Apr 13, 2022	33.36	33.91	33.28	33.79	36,623	+0.70(+2.13%)
Apr 12, 2022	33.56	33.69	33.02	33.08	53,271	+0.22(+0.68%)
Apr 11, 2022	33.35	33.51	32.67	32.86	30,423	-0.13(-0.38%)
Apr 08, 2022	32.54	33.06	32.54	32.98	11,709	+0.68(+2.11%)
Apr 07, 2022	32.04	32.59	31.91	32.30	21,166	+0.39(+1.22%)
Apr 06, 2022	32.05	32.30	31.62	31.91	37,740	-0.11(-0.33%)
Apr 05, 2022	32.82	33.31	31.91	32.02	35,222	-0.68(-2.08%)
Apr 04, 2022	33.17	33.17	32.31	32.70	66,101	-0.20(-0.62%)
Apr 01, 2022	31.82	32.95	31.82	32.90	28,108	+0.82(+2.54%)
Mar 31, 2022	32.33	32.66	32.09	32.09	23,793	-0.15(-0.45%)
Mar 30, 2022	31.85	32.37	31.85	32.23	26,293	+0.52(+1.62%)
Mar 29, 2022	30.75	31.74	30.38	31.72	18,263	+0.25(+0.80%)
Mar 28, 2022	31.76	31.90	31.44	31.47	15,057	-0.78(-2.41%)
Mar 25, 2022	31.97	32.26	31.81	32.24	33,755	+0.03(+0.09%)
Mar 24, 2022	32.57	32.71	32.09	32.22	43,143	-0.13(-0.39%)
Mar 23, 2022	31.76	32.34	31.68	32.34	37,933	+0.81(+2.56%)
Mar 22, 2022	31.86	31.86	31.31	31.53	40,308	-0.53(-1.64%)
Mar 21, 2022	31.36	32.27	31.36	32.06	36,079	+0.71(+2.26%)
Mar 18, 2022	31.32	31.59	30.99	31.35	36,018	-0.16(-0.49%)
Mar 17, 2022	31.24	32.04	31.24	31.51	35,531	+0.66(+2.14%)
Mar 16, 2022	30.90	31.09	30.35	30.84	32,808	-0.19(-0.63%)
Mar 15, 2022	30.11	31.21	29.99	31.04	46,255	+0.21(+0.69%)
Mar 14, 2022	31.52	31.60	30.48	30.82	65,692	-1.49(-4.60%)
Mar 11, 2022	31.75	32.45	31.74	32.31	33,679	-0.30(-0.92%)
Mar 10, 2022	32.14	32.63	32.09	32.61	57,754	+0.63(+1.98%)
Mar 09, 2022	31.43	32.02	30.14	31.98	77,497	-0.22(-0.69%)
Mar 08, 2022	32.32	33.33	31.49	32.21	166,476	+0.21(+0.67%)
Mar 07, 2022	31.58	32.09	31.18	31.99	134,231	+0.70(+2.24%)
Mar 04, 2022	30.62	31.42	30.50	31.29	75,222	+0.91(+3.01%)
Mar 03, 2022	30.20	30.38	29.88	30.38	26,028	+0.11(+0.35%)
Mar 02, 2022	30.14	30.35	29.57	30.27	92,791	+0.03(+0.09%)

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.