Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.64	29.75	28.78	28.97	1,602,432	+0.14(+0.49%)
May 27, 2022	28.73	29.04	28.33	28.83	774,459	+0.29(+1.02%)
May 26, 2022	28.02	29.05	28.02	28.54	995,825	+0.65(+2.33%)
May 25, 2022	26.12	28.01	26.11	27.89	920,166	+1.58(+6.01%)
May 24, 2022	26.86	27.09	25.76	26.31	1,045,532	-0.86(-3.17%)
May 23, 2022	28.17	28.17	26.96	27.17	930,611	-0.76(-2.72%)
May 20, 2022	28.11	28.11	26.97	27.93	963,743	+0.24(+0.87%)
May 19, 2022	27.26	28.34	27.26	27.69	1,030,925	+0.35(+1.28%)
May 18, 2022	28.29	28.55	27.20	27.34	1,154,539	-1.54(-5.33%)
May 17, 2022	28.65	28.88	27.89	28.88	1,041,350	+0.90(+3.22%)
May 16, 2022	27.90	28.30	27.21	27.98	863,748	-0.16(-0.57%)
May 13, 2022	27.53	28.39	27.27	28.14	1,129,792	+1.05(+3.88%)
May 12, 2022	25.36	27.10	25.36	27.09	1,532,643	+1.55(+6.07%)
May 11, 2022	26.99	27.26	25.51	25.54	1,131,903	-1.31(-4.88%)
May 10, 2022	27.64	27.92	26.14	26.85	1,427,206	-0.40(-1.47%)
May 09, 2022	27.22	28.36	26.90	27.25	981,889	-0.47(-1.70%)
May 06, 2022	27.66	28.26	26.85	27.72	1,203,192	-0.25(-0.89%)
May 05, 2022	29.12	29.31	27.62	27.97	1,721,488	-1.49(-5.06%)
May 04, 2022	28.20	29.55	27.61	29.46	1,320,699	+1.42(+5.06%)
May 03, 2022	27.39	28.18	27.09	28.04	1,408,559	+0.74(+2.71%)
May 02, 2022	26.15	27.43	25.98	27.30	1,418,354	+1.11(+4.24%)
Apr 29, 2022	27.02	27.29	26.10	26.19	1,403,867	-1.05(-3.85%)
Apr 28, 2022	27.22	27.42	26.01	27.24	1,402,770	+0.94(+3.57%)
Apr 27, 2022	27.39	27.60	26.07	26.30	1,301,488	-1.35(-4.88%)
Apr 26, 2022	28.22	28.82	27.56	27.65	1,547,786	-0.97(-3.39%)
Apr 25, 2022	26.79	28.61	26.54	28.62	1,334,477	+1.73(+6.43%)
Apr 22, 2022	27.46	27.46	26.81	26.89	860,266	-0.84(-3.03%)
Apr 21, 2022	28.48	28.70	27.50	27.73	1,021,796	-0.29(-1.03%)
Apr 20, 2022	28.13	28.64	27.76	28.02	790,294	+0.27(+0.97%)
Apr 19, 2022	27.09	28.03	26.99	27.75	801,489	+0.83(+3.08%)
Apr 18, 2022	26.68	27.26	26.64	26.92	574,344	+0.09(+0.34%)
Apr 14, 2022	27.17	27.70	26.65	26.83	679,476	-0.26(-0.96%)
Apr 13, 2022	26.21	27.43	26.21	27.09	933,596	+0.86(+3.28%)
Apr 12, 2022	26.96	27.95	26.15	26.23	1,176,593	-0.17(-0.64%)
Apr 11, 2022	25.66	26.72	25.65	26.40	1,286,184	+0.54(+2.09%)
Apr 08, 2022	25.39	26.84	25.24	25.86	1,033,656	+0.44(+1.73%)
Apr 07, 2022	25.50	26.00	25.02	25.42	1,441,846	-0.17(-0.66%)
Apr 06, 2022	26.00	26.24	25.29	25.59	1,524,594	-0.78(-2.96%)
Apr 05, 2022	27.49	27.99	26.33	26.37	1,538,059	-1.40(-5.04%)
Apr 04, 2022	27.33	28.09	27.26	27.77	927,473	+0.57(+2.10%)
Apr 01, 2022	27.44	27.82	26.95	27.20	1,571,783	-0.02(-0.07%)
Mar 31, 2022	28.51	28.90	27.20	27.22	1,794,878	-1.90(-6.52%)
Mar 30, 2022	30.19	30.20	28.89	29.12	742,991	-1.03(-3.42%)
Mar 29, 2022	29.64	30.60	29.62	30.15	1,051,272	+1.03(+3.54%)
Mar 28, 2022	28.64	29.12	28.48	29.12	1,099,562	+0.46(+1.61%)
Mar 25, 2022	28.95	29.02	28.20	28.66	915,275	-0.23(-0.80%)
Mar 24, 2022	29.25	29.30	28.56	28.89	886,417	-0.56(-1.90%)
Mar 23, 2022	30.76	31.01	29.38	29.45	881,995	-1.73(-5.55%)
Mar 22, 2022	31.45	31.82	30.84	31.18	637,882	-0.08(-0.26%)
Mar 21, 2022	32.44	32.46	30.93	31.26	830,654	-1.43(-4.37%)
Mar 18, 2022	31.81	32.85	31.53	32.69	1,270,311	+0.72(+2.25%)
Mar 17, 2022	31.31	31.99	31.08	31.97	684,476	+0.61(+1.95%)
Mar 16, 2022	31.06	31.74	30.25	31.36	1,150,612	+0.64(+2.08%)
Mar 15, 2022	28.93	30.85	28.92	30.72	998,655	+1.75(+6.04%)
Mar 14, 2022	30.20	30.20	28.36	28.97	1,029,226	-1.12(-3.72%)
Mar 11, 2022	30.87	31.18	30.04	30.09	770,082	-0.45(-1.47%)
Mar 10, 2022	29.92	30.55	29.92	30.54	747,057	-0.30(-0.97%)
Mar 09, 2022	30.38	31.25	30.38	30.84	946,173	+1.27(+4.29%)
Mar 08, 2022	30.00	31.21	29.39	29.57	1,082,508	-0.61(-2.02%)
Mar 07, 2022	32.16	32.52	30.04	30.18	1,287,452	-2.15(-6.65%)
Mar 04, 2022	32.23	32.68	31.81	32.33	1,472,833	-0.12(-0.37%)
Mar 03, 2022	33.13	33.42	32.20	32.45	1,422,421	-0.56(-1.70%)
Mar 02, 2022	30.73	33.09	30.71	33.01	2,530,854	+2.68(+8.84%)

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.