Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.20	28.40	28.09	28.16	183,623	+0.08(+0.27%)
May 27, 2022	27.89	28.10	27.84	28.09	116,496	+0.34(+1.22%)
May 26, 2022	27.46	27.89	27.46	27.75	56,617	+0.22(+0.79%)
May 25, 2022	27.34	27.64	27.34	27.53	75,016	+0.18(+0.65%)
May 24, 2022	27.61	27.64	27.20	27.36	80,959	-0.26(-0.95%)
May 23, 2022	27.41	27.67	27.29	27.62	68,655	+0.18(+0.65%)
May 20, 2022	27.40	27.83	27.26	27.44	47,485	+0.00(+0.00%)
May 19, 2022	27.22	27.53	27.22	27.44	83,737	+0.41(+1.53%)
May 18, 2022	27.74	27.76	26.95	27.03	54,028	-0.65(-2.35%)
May 17, 2022	27.54	27.73	27.53	27.68	58,765	+0.46(+1.71%)
May 16, 2022	27.30	27.49	27.13	27.21	66,236	-0.17(-0.63%)
May 13, 2022	27.41	27.56	27.30	27.38	84,277	-0.09(-0.34%)
May 12, 2022	27.57	27.79	27.37	27.48	360,025	-0.60(-2.14%)
May 11, 2022	28.30	28.31	28.08	28.08	109,658	-0.22(-0.76%)
May 10, 2022	28.64	28.64	28.00	28.30	177,989	-0.16(-0.56%)
May 09, 2022	28.80	28.80	28.36	28.46	80,793	-0.59(-2.04%)
May 06, 2022	29.28	29.36	28.94	29.05	73,316	-0.31(-1.06%)
May 05, 2022	29.71	29.73	29.29	29.36	40,920	-0.33(-1.11%)
May 04, 2022	29.57	29.74	29.43	29.69	95,982	+0.06(+0.19%)
May 03, 2022	29.67	29.80	29.62	29.63	95,890	-0.01(-0.03%)
May 02, 2022	29.73	29.75	29.45	29.64	57,624	-0.02(-0.06%)
Apr 29, 2022	29.74	29.92	29.60	29.66	121,968	+0.02(+0.06%)
Apr 28, 2022	29.64	29.64	29.46	29.64	35,093	+0.11(+0.38%)
Apr 27, 2022	29.64	29.64	29.36	29.53	71,346	+0.24(+0.84%)
Apr 26, 2022	29.44	29.44	29.19	29.28	93,525	-0.16(-0.54%)
Apr 25, 2022	29.53	29.57	29.34	29.44	166,760	-0.56(-1.85%)
Apr 22, 2022	30.66	30.66	30.00	30.00	40,971	-0.26(-0.87%)
Apr 21, 2022	30.55	30.55	30.24	30.26	64,449	-0.22(-0.71%)
Apr 20, 2022	30.71	30.77	30.48	30.48	30,935	-0.36(-1.16%)
Apr 19, 2022	30.84	30.88	30.67	30.84	53,959	-0.01(-0.03%)
Apr 18, 2022	31.14	31.29	30.73	30.85	168,321	-0.48(-1.53%)
Apr 14, 2022	31.20	31.40	31.19	31.33	166,025	+0.02(+0.06%)
Apr 13, 2022	30.92	31.31	30.92	31.31	91,146	+0.46(+1.49%)
Apr 12, 2022	31.04	31.07	30.74	30.85	253,831	-0.09(-0.30%)
Apr 11, 2022	30.99	31.05	30.87	30.94	86,135	-0.08(-0.27%)
Apr 08, 2022	31.09	31.19	30.99	31.03	85,112	-0.12(-0.39%)
Apr 07, 2022	31.27	31.36	30.96	31.15	89,774	-0.07(-0.21%)
Apr 06, 2022	31.34	31.44	31.00	31.21	75,902	-0.22(-0.69%)
Apr 05, 2022	31.65	31.65	31.36	31.43	79,478	-0.15(-0.48%)
Apr 04, 2022	31.32	31.62	31.32	31.58	124,208	+0.62(+2.01%)
Apr 01, 2022	30.92	31.13	30.74	30.96	219,834	+0.37(+1.20%)
Mar 31, 2022	31.03	31.03	30.53	30.59	206,854	-0.29(-0.94%)
Mar 30, 2022	31.04	31.21	30.81	30.88	56,640	-0.33(-1.05%)
Mar 29, 2022	31.16	31.25	31.06	31.21	50,005	+0.36(+1.16%)
Mar 28, 2022	30.91	31.02	30.59	30.86	85,000	-0.05(-0.15%)
Mar 25, 2022	31.02	31.16	30.71	30.90	248,673	+0.05(+0.15%)
Mar 24, 2022	30.82	31.10	30.76	30.86	132,771	-0.05(-0.15%)
Mar 23, 2022	31.04	31.13	30.77	30.90	99,425	+0.04(+0.12%)
Mar 22, 2022	31.08	31.38	30.81	30.87	498,776	-0.14(-0.46%)
Mar 21, 2022	31.04	31.22	30.95	31.01	105,870	+0.17(+0.55%)
Mar 18, 2022	30.48	30.85	30.48	30.84	38,751	+0.24(+0.80%)
Mar 17, 2022	30.58	30.79	30.48	30.59	144,117	-0.06(-0.18%)
Mar 16, 2022	30.53	30.72	30.45	30.65	58,204	+0.35(+1.15%)
Mar 15, 2022	30.04	30.40	30.04	30.30	69,418	+0.18(+0.59%)
Mar 14, 2022	30.36	30.68	29.74	30.12	291,583	-0.35(-1.14%)
Mar 11, 2022	30.69	30.90	30.47	30.47	52,684	-0.15(-0.49%)
Mar 10, 2022	30.68	30.74	30.45	30.62	47,652	-0.24(-0.76%)
Mar 09, 2022	30.76	30.87	30.56	30.86	80,921	+0.61(+2.02%)
Mar 08, 2022	30.09	30.53	29.96	30.24	317,166	+0.27(+0.91%)
Mar 07, 2022	30.78	30.90	29.92	29.97	676,986	-1.12(-3.60%)
Mar 04, 2022	31.09	31.18	30.78	31.09	78,674	-0.35(-1.11%)
Mar 03, 2022	31.42	31.58	31.32	31.44	59,364	+0.01(+0.03%)
Mar 02, 2022	31.43	31.61	31.39	31.43	128,882	-0.13(-0.42%)

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.