Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.21	28.41	28.10	28.17	183,560	+0.08(+0.27%)
May 27, 2022	27.90	28.11	27.85	28.10	116,456	+0.34(+1.22%)
May 26, 2022	27.47	27.90	27.47	27.76	56,598	+0.22(+0.79%)
May 25, 2022	27.35	27.65	27.35	27.54	74,990	+0.18(+0.65%)
May 24, 2022	27.62	27.65	27.21	27.37	80,931	-0.26(-0.95%)
May 23, 2022	27.42	27.68	27.30	27.63	68,631	+0.18(+0.65%)
May 20, 2022	27.41	27.83	27.27	27.45	47,468	+0.00(+0.00%)
May 19, 2022	27.23	27.53	27.23	27.45	83,708	+0.41(+1.53%)
May 18, 2022	27.75	27.77	26.96	27.04	54,009	-0.65(-2.35%)
May 17, 2022	27.55	27.74	27.54	27.69	58,745	+0.46(+1.71%)
May 16, 2022	27.31	27.50	27.14	27.22	66,213	-0.17(-0.63%)
May 13, 2022	27.42	27.57	27.31	27.39	84,248	-0.09(-0.34%)
May 12, 2022	27.58	27.80	27.37	27.49	359,900	-0.60(-2.14%)
May 11, 2022	28.31	28.32	28.09	28.09	109,620	-0.22(-0.76%)
May 10, 2022	28.65	28.65	28.01	28.31	177,927	-0.16(-0.56%)
May 09, 2022	28.81	28.81	28.37	28.47	80,765	-0.59(-2.04%)
May 06, 2022	29.29	29.37	28.95	29.06	73,291	-0.31(-1.06%)
May 05, 2022	29.72	29.74	29.30	29.37	40,905	-0.33(-1.11%)
May 04, 2022	29.58	29.75	29.44	29.70	95,949	+0.06(+0.19%)
May 03, 2022	29.68	29.81	29.63	29.64	95,857	-0.01(-0.03%)
May 02, 2022	29.74	29.76	29.46	29.65	57,604	-0.02(-0.06%)
Apr 29, 2022	29.75	29.93	29.61	29.67	121,926	+0.02(+0.06%)
Apr 28, 2022	29.65	29.65	29.47	29.65	35,081	+0.11(+0.38%)
Apr 27, 2022	29.65	29.65	29.37	29.54	71,321	+0.24(+0.84%)
Apr 26, 2022	29.45	29.45	29.20	29.29	93,492	-0.16(-0.54%)
Apr 25, 2022	29.54	29.58	29.35	29.45	166,702	-0.56(-1.85%)
Apr 22, 2022	30.67	30.67	30.01	30.01	40,956	-0.26(-0.87%)
Apr 21, 2022	30.56	30.56	30.25	30.27	64,427	-0.22(-0.71%)
Apr 20, 2022	30.72	30.78	30.49	30.49	30,924	-0.36(-1.16%)
Apr 19, 2022	30.85	30.90	30.68	30.85	53,940	-0.01(-0.03%)
Apr 18, 2022	31.15	31.30	30.74	30.86	168,262	-0.48(-1.53%)
Apr 14, 2022	31.22	31.41	31.21	31.34	165,968	+0.02(+0.06%)
Apr 13, 2022	30.93	31.32	30.93	31.32	91,114	+0.46(+1.49%)
Apr 12, 2022	31.05	31.09	30.75	30.86	253,744	-0.09(-0.30%)
Apr 11, 2022	31.00	31.06	30.88	30.95	86,105	-0.08(-0.27%)
Apr 08, 2022	31.10	31.20	31.00	31.04	85,082	-0.12(-0.39%)
Apr 07, 2022	31.28	31.37	30.97	31.16	89,743	-0.07(-0.21%)
Apr 06, 2022	31.35	31.45	31.01	31.22	75,875	-0.22(-0.69%)
Apr 05, 2022	31.66	31.66	31.37	31.44	79,451	-0.15(-0.48%)
Apr 04, 2022	31.33	31.63	31.33	31.59	124,165	+0.62(+2.01%)
Apr 01, 2022	30.93	31.14	30.75	30.97	219,758	+0.37(+1.20%)
Mar 31, 2022	31.04	31.04	30.54	30.60	206,783	-0.29(-0.94%)
Mar 30, 2022	31.05	31.22	30.82	30.90	56,620	-0.33(-1.06%)
Mar 29, 2022	31.17	31.26	31.08	31.22	49,988	+0.36(+1.16%)
Mar 28, 2022	30.92	31.03	30.60	30.87	84,971	-0.05(-0.15%)
Mar 25, 2022	31.03	31.17	30.72	30.91	248,587	+0.05(+0.15%)
Mar 24, 2022	30.83	31.11	30.77	30.87	132,725	-0.05(-0.15%)
Mar 23, 2022	31.05	31.14	30.78	30.91	99,390	+0.04(+0.12%)
Mar 22, 2022	31.09	31.39	30.82	30.88	498,604	-0.14(-0.46%)
Mar 21, 2022	31.06	31.23	30.96	31.02	105,833	+0.17(+0.55%)
Mar 18, 2022	30.49	30.86	30.49	30.85	38,737	+0.24(+0.80%)
Mar 17, 2022	30.59	30.80	30.49	30.60	144,068	-0.06(-0.18%)
Mar 16, 2022	30.54	30.73	30.46	30.66	58,184	+0.35(+1.15%)
Mar 15, 2022	30.05	30.42	30.05	30.31	69,394	+0.18(+0.59%)
Mar 14, 2022	30.37	30.69	29.75	30.13	291,482	-0.35(-1.14%)
Mar 11, 2022	30.70	30.91	30.48	30.48	52,666	-0.15(-0.49%)
Mar 10, 2022	30.69	30.75	30.46	30.63	47,635	-0.24(-0.76%)
Mar 09, 2022	30.77	30.88	30.57	30.87	80,893	+0.61(+2.02%)
Mar 08, 2022	30.10	30.54	29.97	30.26	317,057	+0.27(+0.91%)
Mar 07, 2022	30.79	30.91	29.94	29.98	676,752	-1.12(-3.60%)
Mar 04, 2022	31.10	31.19	30.79	31.10	78,647	-0.35(-1.11%)
Mar 03, 2022	31.43	31.59	31.33	31.45	59,344	+0.01(+0.03%)
Mar 02, 2022	31.44	31.62	31.40	31.44	128,837	-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.