Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.05	29.05	27.94	28.12	25,494	-0.25(-0.90%)
May 27, 2022	28.22	28.54	28.22	28.37	290,704	+0.38(+1.36%)
May 26, 2022	27.69	28.14	27.65	27.99	15,333	+0.39(+1.41%)
May 25, 2022	27.51	27.61	27.35	27.60	18,408	+0.21(+0.76%)
May 24, 2022	27.36	27.55	27.25	27.39	15,550	-0.19(-0.69%)
May 23, 2022	27.30	27.72	27.03	27.58	310,555	+0.54(+2.02%)
May 20, 2022	27.23	27.23	26.67	27.03	30,643	+0.24(+0.88%)
May 19, 2022	26.11	26.99	25.86	26.80	44,924	+0.87(+3.34%)
May 18, 2022	26.61	26.65	25.91	25.93	37,977	-0.63(-2.38%)
May 17, 2022	26.55	26.86	26.38	26.56	426,616	+0.58(+2.24%)
May 16, 2022	25.58	26.19	25.58	25.98	27,532	-0.05(-0.17%)
May 13, 2022	25.39	26.10	25.22	26.03	79,402	+0.89(+3.54%)
May 12, 2022	25.22	25.50	24.88	25.14	114,428	-0.60(-2.33%)
May 11, 2022	25.84	26.21	25.59	25.74	72,427	+0.05(+0.18%)
May 10, 2022	26.04	26.29	25.56	25.69	129,573	-0.31(-1.19%)
May 09, 2022	26.44	26.75	25.88	26.00	101,153	-1.11(-4.09%)
May 06, 2022	27.58	27.58	26.21	27.11	405,852	-0.52(-1.87%)
May 05, 2022	29.21	29.21	27.42	27.62	901,025	-1.63(-5.59%)
May 04, 2022	28.54	29.35	28.45	29.26	125,920	+0.26(+0.91%)
May 03, 2022	28.80	29.13	28.80	29.00	41,149	+0.35(+1.24%)
May 02, 2022	28.55	28.87	28.29	28.64	289,940	-0.37(-1.28%)
Apr 29, 2022	29.16	29.39	28.88	29.01	116,052	+0.11(+0.38%)
Apr 28, 2022	29.01	29.01	28.48	28.91	31,195	+0.14(+0.47%)
Apr 27, 2022	28.41	29.00	28.41	28.77	112,482	+0.45(+1.60%)
Apr 26, 2022	28.72	28.82	28.19	28.32	202,750	-0.48(-1.67%)
Apr 25, 2022	29.67	29.70	28.42	28.80	583,564	-1.61(-5.29%)
Apr 22, 2022	30.79	31.02	30.30	30.40	149,388	-0.48(-1.56%)
Apr 21, 2022	31.78	31.78	30.87	30.89	626,063	-0.78(-2.47%)
Apr 20, 2022	31.68	31.76	31.35	31.67	460,813	+0.07(+0.23%)
Apr 19, 2022	31.38	31.70	31.33	31.59	126,841	-0.02(-0.06%)
Apr 18, 2022	31.73	31.97	31.56	31.61	423,038	-0.12(-0.37%)
Apr 14, 2022	31.88	32.01	31.66	31.73	235,422	-0.15(-0.48%)
Apr 13, 2022	32.37	32.66	31.82	31.88	1,962,447	-0.39(-1.21%)
Apr 12, 2022	32.76	33.05	32.10	32.27	149,751	-0.37(-1.14%)
Apr 11, 2022	32.90	32.99	32.57	32.65	157,371	-0.40(-1.21%)
Apr 08, 2022	33.57	33.68	32.63	33.05	502,976	-0.53(-1.57%)
Apr 07, 2022	33.46	33.72	33.35	33.57	190,948	+0.13(+0.38%)
Apr 06, 2022	33.54	33.69	33.08	33.45	425,378	+0.03(+0.08%)
Apr 05, 2022	34.41	34.41	33.42	33.42	229,428	-0.83(-2.41%)
Apr 04, 2022	34.63	34.63	34.18	34.25	454,480	+0.10(+0.29%)
Apr 01, 2022	33.92	34.23	33.82	34.15	203,945	+0.36(+1.08%)
Mar 31, 2022	33.69	33.93	33.65	33.78	167,345	+0.05(+0.16%)
Mar 30, 2022	33.71	34.15	33.46	33.73	64,739	-0.16(-0.48%)
Mar 29, 2022	33.87	34.05	33.71	33.89	22,963	+0.03(+0.08%)
Mar 28, 2022	34.15	34.15	33.67	33.86	37,607	-0.37(-1.09%)
Mar 25, 2022	33.60	34.25	33.60	34.24	415,644	+0.43(+1.26%)
Mar 24, 2022	34.06	34.15	33.74	33.81	31,938	-0.16(-0.48%)
Mar 23, 2022	33.75	34.12	33.75	33.97	34,926	-0.02(-0.05%)
Mar 22, 2022	33.75	33.99	33.67	33.99	52,797	+0.39(+1.16%)
Mar 21, 2022	33.55	34.04	33.45	33.60	105,032	+0.21(+0.63%)
Mar 18, 2022	33.43	33.52	33.24	33.39	18,633	-0.12(-0.35%)
Mar 17, 2022	33.22	33.58	33.17	33.51	24,181	+0.37(+1.12%)
Mar 16, 2022	32.96	33.14	32.53	33.14	12,700	+0.85(+2.63%)
Mar 15, 2022	32.22	32.39	31.88	32.29	20,850	-0.30(-0.91%)
Mar 14, 2022	33.42	33.42	32.49	32.58	75,990	-0.85(-2.55%)
Mar 11, 2022	33.67	33.67	33.38	33.44	37,098	-0.22(-0.65%)
Mar 10, 2022	33.64	33.69	33.24	33.65	368,634	+0.39(+1.17%)
Mar 09, 2022	32.96	33.51	32.27	33.26	67,951	+0.37(+1.13%)
Mar 08, 2022	32.57	33.34	32.57	32.89	362,077	+0.23(+0.69%)
Mar 07, 2022	32.77	32.83	32.33	32.66	43,896	-0.22(-0.66%)
Mar 04, 2022	32.44	32.92	32.43	32.88	24,027	+0.12(+0.36%)
Mar 03, 2022	32.48	32.80	32.34	32.76	30,513	+0.45(+1.38%)
Mar 02, 2022	31.74	32.58	31.65	32.32	108,216	+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.