Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.03	29.03	27.92	28.09	25,513	-0.25(-0.90%)
May 27, 2022	28.20	28.52	28.20	28.35	290,919	+0.38(+1.36%)
May 26, 2022	27.67	28.12	27.63	27.97	15,345	+0.39(+1.41%)
May 25, 2022	27.49	27.59	27.33	27.58	18,422	+0.21(+0.76%)
May 24, 2022	27.34	27.53	27.23	27.37	15,562	-0.19(-0.69%)
May 23, 2022	27.28	27.70	27.01	27.56	310,784	+0.54(+2.02%)
May 20, 2022	27.21	27.21	26.65	27.01	30,666	+0.24(+0.88%)
May 19, 2022	26.09	26.97	25.84	26.78	44,957	+0.87(+3.34%)
May 18, 2022	26.59	26.63	25.89	25.91	38,005	-0.63(-2.38%)
May 17, 2022	26.53	26.84	26.36	26.54	426,931	+0.58(+2.24%)
May 16, 2022	25.56	26.17	25.56	25.96	27,553	-0.05(-0.17%)
May 13, 2022	25.37	26.08	25.20	26.01	79,461	+0.89(+3.54%)
May 12, 2022	25.20	25.48	24.86	25.12	114,513	-0.60(-2.33%)
May 11, 2022	25.83	26.19	25.57	25.72	72,481	+0.05(+0.18%)
May 10, 2022	26.02	26.27	25.54	25.67	129,669	-0.31(-1.19%)
May 09, 2022	26.42	26.73	25.86	25.98	101,227	-1.11(-4.09%)
May 06, 2022	27.56	27.56	26.19	27.09	406,152	-0.52(-1.87%)
May 05, 2022	29.18	29.18	27.40	27.60	901,690	-1.63(-5.59%)
May 04, 2022	28.52	29.33	28.43	29.24	126,013	+0.26(+0.91%)
May 03, 2022	28.78	29.11	28.78	28.97	41,180	+0.35(+1.24%)
May 02, 2022	28.53	28.85	28.27	28.62	290,154	-0.37(-1.28%)
Apr 29, 2022	29.14	29.36	28.86	28.99	116,137	+0.11(+0.38%)
Apr 28, 2022	28.99	28.99	28.46	28.88	31,218	+0.14(+0.47%)
Apr 27, 2022	28.39	28.97	28.39	28.75	112,565	+0.45(+1.60%)
Apr 26, 2022	28.70	28.80	28.17	28.29	202,899	-0.48(-1.67%)
Apr 25, 2022	29.65	29.67	28.40	28.78	583,995	-1.61(-5.29%)
Apr 22, 2022	30.77	31.00	30.28	30.38	149,498	-0.48(-1.56%)
Apr 21, 2022	31.76	31.76	30.84	30.86	626,525	-0.78(-2.47%)
Apr 20, 2022	31.66	31.73	31.33	31.64	461,153	+0.07(+0.23%)
Apr 19, 2022	31.36	31.68	31.31	31.57	126,935	-0.02(-0.06%)
Apr 18, 2022	31.71	31.95	31.53	31.59	423,351	-0.12(-0.37%)
Apr 14, 2022	31.86	31.99	31.63	31.71	235,596	-0.15(-0.48%)
Apr 13, 2022	32.34	32.63	31.80	31.86	1,963,897	-0.39(-1.21%)
Apr 12, 2022	32.73	33.02	32.08	32.25	149,862	-0.37(-1.14%)
Apr 11, 2022	32.88	32.96	32.55	32.62	157,487	-0.40(-1.21%)
Apr 08, 2022	33.55	33.66	32.60	33.02	503,348	-0.53(-1.57%)
Apr 07, 2022	33.43	33.69	33.32	33.55	191,089	+0.13(+0.38%)
Apr 06, 2022	33.51	33.67	33.06	33.42	425,692	+0.03(+0.08%)
Apr 05, 2022	34.38	34.38	33.39	33.39	229,597	-0.83(-2.41%)
Apr 04, 2022	34.60	34.60	34.16	34.22	454,816	+0.10(+0.29%)
Apr 01, 2022	33.89	34.20	33.79	34.12	204,096	+0.36(+1.08%)
Mar 31, 2022	33.67	33.90	33.63	33.76	167,468	+0.05(+0.16%)
Mar 30, 2022	33.68	34.13	33.44	33.70	64,787	-0.16(-0.48%)
Mar 29, 2022	33.85	34.03	33.68	33.87	22,980	+0.03(+0.08%)
Mar 28, 2022	34.12	34.12	33.65	33.84	37,635	-0.37(-1.09%)
Mar 25, 2022	33.58	34.23	33.58	34.21	415,951	+0.43(+1.26%)
Mar 24, 2022	34.04	34.12	33.71	33.78	31,962	-0.16(-0.48%)
Mar 23, 2022	33.73	34.09	33.73	33.95	34,951	-0.02(-0.05%)
Mar 22, 2022	33.72	33.97	33.65	33.97	52,836	+0.39(+1.16%)
Mar 21, 2022	33.53	34.01	33.42	33.58	105,110	+0.21(+0.63%)
Mar 18, 2022	33.40	33.49	33.21	33.37	18,646	-0.12(-0.35%)
Mar 17, 2022	33.19	33.56	33.15	33.48	24,199	+0.37(+1.12%)
Mar 16, 2022	32.94	33.11	32.50	33.11	12,710	+0.85(+2.63%)
Mar 15, 2022	32.20	32.36	31.86	32.26	20,866	-0.29(-0.91%)
Mar 14, 2022	33.39	33.39	32.46	32.56	76,046	-0.85(-2.55%)
Mar 11, 2022	33.65	33.65	33.36	33.41	37,126	-0.22(-0.65%)
Mar 10, 2022	33.61	33.67	33.22	33.63	368,907	+0.39(+1.17%)
Mar 09, 2022	32.94	33.48	32.25	33.24	68,001	+0.37(+1.13%)
Mar 08, 2022	32.54	33.31	32.54	32.87	362,344	+0.23(+0.70%)
Mar 07, 2022	32.75	32.80	32.31	32.64	43,928	-0.22(-0.66%)
Mar 04, 2022	32.41	32.90	32.40	32.86	24,045	+0.12(+0.36%)
Mar 03, 2022	32.46	32.78	32.31	32.74	30,536	+0.44(+1.38%)
Mar 02, 2022	31.72	32.56	31.62	32.30	108,296	+0.68(+2.15%)

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.