Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.50	28.87	28.25	28.70	2,217,100	+0.15(+0.53%)
May 30, 2022	29.03	29.06	28.48	28.55	743,545	-0.38(-1.31%)
May 27, 2022	28.95	29.00	28.63	28.93	824,684	+0.09(+0.31%)
May 26, 2022	28.95	28.95	28.45	28.84	715,358	-0.24(-0.83%)
May 25, 2022	28.73	29.37	28.64	29.08	547,689	+0.40(+1.39%)
May 24, 2022	28.12	28.86	27.98	28.68	861,492	+0.53(+1.88%)
May 20, 2022				28.15	0	+0.26(+0.93%)
May 19, 2022	28.05	28.22	27.75	27.89	920,436	-0.23(-0.82%)
May 18, 2022	28.26	28.27	27.83	28.12	422,247	-0.15(-0.53%)
May 17, 2022	28.56	28.80	28.18	28.27	1,083,653	-0.01(-0.04%)
May 16, 2022	27.32	28.67	27.32	28.28	1,556,057	+0.88(+3.21%)
May 13, 2022	26.40	27.50	26.15	27.40	1,119,702	+1.04(+3.95%)
May 12, 2022	27.79	27.79	26.03	26.36	1,472,224	-1.75(-6.23%)
May 11, 2022	28.18	29.09	28.03	28.11	840,545	-0.37(-1.30%)
May 10, 2022	28.63	28.86	28.27	28.48	1,041,895	-0.09(-0.32%)
May 09, 2022	28.68	28.89	27.70	28.57	859,672	-0.97(-3.28%)
May 06, 2022	29.10	29.61	28.98	29.54	835,046	+0.37(+1.27%)
May 05, 2022	29.53	29.53	28.97	29.17	620,205	-0.34(-1.15%)
May 04, 2022	29.39	29.62	29.05	29.51	454,447	+0.23(+0.79%)
May 03, 2022	29.64	29.64	29.23	29.28	642,001	-0.32(-1.08%)
May 02, 2022	30.29	30.33	29.47	29.60	881,732	-0.63(-2.08%)
Apr 29, 2022	31.38	31.38	30.20	30.23	1,177,282	-0.95(-3.05%)
Apr 28, 2022	31.63	31.63	31.14	31.18	361,916	-0.33(-1.05%)
Apr 27, 2022	31.81	31.81	31.01	31.51	993,447	-0.20(-0.63%)
Apr 26, 2022	32.39	32.42	31.69	31.71	547,981	-0.68(-2.10%)
Apr 25, 2022	32.32	32.48	31.85	32.39	742,573	-0.08(-0.25%)
Apr 22, 2022	32.40	32.67	32.26	32.47	904,195	+0.01(+0.03%)
Apr 21, 2022	32.55	32.59	32.32	32.46	542,192	-0.06(-0.18%)
Apr 20, 2022	32.51	32.72	32.24	32.52	459,824	+0.03(+0.09%)
Apr 19, 2022	32.28	32.64	32.20	32.49	437,900	+0.36(+1.12%)
Apr 18, 2022	31.91	32.44	31.91	32.13	330,730	+0.22(+0.69%)
Apr 14, 2022				31.91	0	+0.24(+0.76%)
Apr 13, 2022	31.75	31.84	31.37	31.67	541,649	+0.06(+0.19%)
Apr 12, 2022	32.12	32.14	31.58	31.61	510,436	-0.51(-1.59%)
Apr 11, 2022	32.23	32.27	31.84	32.12	743,547	+0.03(+0.09%)
Apr 08, 2022	31.51	32.38	31.38	32.09	526,402	+0.62(+1.97%)
Apr 07, 2022	31.31	31.62	31.18	31.47	602,369	+0.13(+0.41%)
Apr 06, 2022	30.42	31.34	30.42	31.34	663,411	+0.83(+2.72%)
Apr 05, 2022	30.23	30.78	30.15	30.51	1,506,878	+0.26(+0.86%)
Apr 04, 2022	30.12	30.28	29.92	30.25	493,401	+0.14(+0.46%)
Apr 01, 2022	29.81	30.17	29.65	30.11	409,863	+0.31(+1.04%)
Mar 31, 2022	30.03	30.08	29.69	29.80	456,862	-0.14(-0.47%)
Mar 30, 2022	29.57	30.02	29.43	29.94	552,204	+0.33(+1.11%)
Mar 29, 2022	29.63	29.73	29.35	29.61	627,389	+0.20(+0.68%)
Mar 28, 2022	29.32	29.55	29.14	29.41	653,929	+0.16(+0.55%)
Mar 25, 2022	28.96	29.51	28.96	29.25	838,689	+0.43(+1.49%)
Mar 24, 2022	29.27	29.36	28.79	28.82	776,576	-0.45(-1.54%)
Mar 23, 2022	29.75	29.84	29.22	29.27	762,018	-0.54(-1.81%)
Mar 22, 2022	29.55	30.01	29.45	29.81	912,396	+0.36(+1.22%)
Mar 21, 2022	28.62	29.45	28.56	29.45	1,195,958	+0.70(+2.43%)
Mar 18, 2022	29.00	29.05	28.52	28.75	2,063,128	-0.30(-1.03%)
Mar 17, 2022	29.11	29.31	28.90	29.05	949,878	-0.05(-0.17%)
Mar 16, 2022	29.38	29.51	28.89	29.10	594,548	-0.17(-0.58%)
Mar 15, 2022	29.63	29.99	28.89	29.27	759,352	-0.50(-1.68%)
Mar 14, 2022	29.60	29.88	29.50	29.77	959,580	+0.25(+0.85%)
Mar 11, 2022	29.75	29.94	29.47	29.52	1,028,586	-0.13(-0.44%)
Mar 10, 2022	29.25	29.78	29.18	29.65	1,093,898	-0.13(-0.44%)
Mar 09, 2022	29.50	29.86	29.25	29.78	897,174	+0.54(+1.85%)
Mar 08, 2022	28.52	29.36	28.50	29.24	1,348,152	+0.81(+2.85%)
Mar 07, 2022	27.99	28.62	27.80	28.43	1,582,268	+0.59(+2.12%)
Mar 04, 2022	27.13	27.91	27.08	27.84	624,115	+0.65(+2.39%)
Mar 03, 2022	27.14	27.42	27.10	27.19	620,519	+0.15(+0.55%)
Mar 02, 2022	27.17	27.31	26.91	27.04	987,327	-0.07(-0.26%)

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.