Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.10	27.42	26.50	27.12	238,071	-0.32(-1.17%)
May 27, 2022	27.60	27.70	27.37	27.44	253,479	+0.29(+1.07%)
May 26, 2022	27.22	27.62	27.11	27.15	209,235	+0.27(+1.00%)
May 25, 2022	26.50	27.05	26.45	26.88	191,166	+0.35(+1.32%)
May 24, 2022	27.05	27.05	26.00	26.53	198,339	-0.23(-0.86%)
May 23, 2022	26.79	26.85	26.37	26.76	281,433	+0.45(+1.71%)
May 20, 2022	27.14	27.27	26.01	26.31	206,590	-0.50(-1.86%)
May 19, 2022	27.23	27.57	26.72	26.81	262,728	-0.76(-2.76%)
May 18, 2022	27.87	27.96	27.36	27.57	508,956	-0.32(-1.13%)
May 17, 2022	27.05	28.05	26.93	27.89	325,399	+1.37(+5.16%)
May 16, 2022	26.09	26.71	25.88	26.52	308,476	+0.44(+1.70%)
May 13, 2022	26.72	26.94	25.79	26.07	291,310	-0.29(-1.08%)
May 12, 2022	26.12	26.46	25.59	26.36	296,173	+0.15(+0.56%)
May 11, 2022	25.77	26.72	25.51	26.21	440,123	+1.00(+3.98%)
May 10, 2022	26.06	26.07	24.85	25.21	216,529	-0.52(-2.03%)
May 09, 2022	25.21	26.60	25.21	25.73	419,810	+0.21(+0.81%)
May 06, 2022	25.48	25.75	25.12	25.52	216,057	-0.23(-0.88%)
May 05, 2022	26.58	27.25	24.89	25.75	239,216	-0.71(-2.68%)
May 04, 2022	25.72	26.72	25.44	26.46	246,976	+0.87(+3.38%)
May 03, 2022	24.99	25.65	24.90	25.59	264,028	+0.68(+2.73%)
May 02, 2022	24.85	25.43	24.53	24.91	293,522	+0.15(+0.60%)
Apr 29, 2022	25.29	25.71	24.63	24.76	218,043	-0.58(-2.29%)
Apr 28, 2022	24.94	25.45	24.66	25.35	116,625	+0.48(+1.94%)
Apr 27, 2022	25.15	25.45	24.66	24.86	181,596	-0.21(-0.82%)
Apr 26, 2022	25.53	25.53	25.01	25.07	149,184	-0.83(-3.19%)
Apr 25, 2022	25.97	26.11	25.02	25.90	182,402	-0.32(-1.20%)
Apr 22, 2022	26.62	26.71	26.13	26.21	130,380	-0.42(-1.59%)
Apr 21, 2022	27.04	27.24	26.43	26.63	147,289	-0.17(-0.62%)
Apr 20, 2022	26.45	27.05	26.45	26.80	155,933	+0.65(+2.48%)
Apr 19, 2022	25.57	26.49	25.57	26.15	130,433	+0.64(+2.51%)
Apr 18, 2022	25.77	25.92	25.41	25.51	173,809	-0.25(-0.96%)
Apr 14, 2022	25.55	25.92	25.30	25.76	302,666	+0.28(+1.08%)
Apr 13, 2022	25.34	25.61	25.17	25.48	144,137	+0.30(+1.17%)
Apr 12, 2022	25.10	25.73	25.03	25.19	184,096	+0.26(+1.03%)
Apr 11, 2022	24.90	25.63	24.86	24.93	214,444	+0.01(+0.04%)
Apr 08, 2022	25.89	26.02	24.89	24.92	383,979	-0.80(-3.10%)
Apr 07, 2022	26.18	26.26	25.42	25.72	362,733	-0.50(-1.91%)
Apr 06, 2022	26.58	26.91	26.13	26.22	296,833	-0.59(-2.20%)
Apr 05, 2022	27.27	27.63	26.79	26.81	354,290	-0.52(-1.91%)
Apr 04, 2022	27.58	27.62	26.85	27.33	319,151	-0.29(-1.03%)
Apr 01, 2022	27.14	27.89	26.47	27.62	459,073	+0.55(+2.04%)
Mar 31, 2022	27.84	28.06	26.91	27.07	412,882	-0.95(-3.41%)
Mar 30, 2022	28.83	28.99	27.96	28.02	490,413	-0.80(-2.77%)
Mar 29, 2022	29.57	29.77	28.77	28.82	558,349	-0.38(-1.31%)
Mar 28, 2022	29.91	29.91	28.62	29.20	302,723	-0.55(-1.85%)
Mar 25, 2022	29.35	30.11	29.05	29.76	132,519	+0.49(+1.68%)
Mar 24, 2022	29.18	29.27	28.88	29.26	94,426	+0.31(+1.05%)
Mar 23, 2022	28.54	29.23	28.40	28.96	134,567	+0.11(+0.38%)
Mar 22, 2022	29.02	29.25	28.80	28.85	147,317	-0.06(-0.20%)
Mar 21, 2022	30.01	30.22	28.79	28.91	207,656	-1.11(-3.71%)
Mar 18, 2022	29.85	30.10	28.82	30.02	1,323,226	+0.24(+0.79%)
Mar 17, 2022	29.14	30.01	28.84	29.78	172,525	+0.43(+1.48%)
Mar 16, 2022	29.24	29.67	28.87	29.35	228,989	+0.38(+1.33%)
Mar 15, 2022	29.09	29.36	28.79	28.97	274,970	+0.26(+0.89%)
Mar 14, 2022	28.34	28.79	27.84	28.71	380,565	+0.46(+1.64%)
Mar 11, 2022	28.45	28.71	28.12	28.25	299,604	-0.07(-0.24%)
Mar 10, 2022	28.00	28.80	27.96	28.32	149,409	-0.24(-0.83%)
Mar 09, 2022	28.32	28.71	28.02	28.55	186,986	+0.71(+2.54%)
Mar 08, 2022	28.50	28.65	27.64	27.85	251,983	-0.59(-2.08%)
Mar 07, 2022	29.74	29.74	28.24	28.44	164,733	-1.24(-4.18%)
Mar 04, 2022	29.29	29.73	29.15	29.68	190,938	-0.15(-0.49%)
Mar 03, 2022	30.04	30.29	29.21	29.82	137,677	+0.12(+0.39%)
Mar 02, 2022	29.78	29.93	29.23	29.71	180,205	+0.37(+1.26%)

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.