Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.91	31.17	29.93	30.31	567,675	-0.09(-0.30%)
May 27, 2022	29.99	30.63	29.91	30.40	395,943	+0.34(+1.13%)
May 26, 2022	29.30	30.42	29.10	30.06	1,154,088	+1.16(+4.01%)
May 25, 2022	27.89	29.10	27.86	28.90	932,376	+1.19(+4.29%)
May 24, 2022	27.55	27.90	27.07	27.71	504,636	+0.22(+0.80%)
May 23, 2022	27.11	27.50	26.57	27.49	431,833	+0.68(+2.54%)
May 20, 2022	26.64	26.87	26.20	26.81	426,199	+0.37(+1.40%)
May 19, 2022	25.99	26.98	25.99	26.44	354,468	-0.50(-1.86%)
May 18, 2022	28.25	28.28	26.56	26.94	360,171	-1.00(-3.58%)
May 17, 2022	27.77	28.14	27.37	27.94	349,042	+0.34(+1.23%)
May 16, 2022	26.65	27.96	26.65	27.60	370,608	+0.84(+3.14%)
May 13, 2022	25.97	26.85	25.95	26.76	488,366	+1.17(+4.57%)
May 12, 2022	25.13	25.60	24.66	25.59	369,900	+0.28(+1.11%)
May 11, 2022	26.04	26.63	25.20	25.31	441,633	-0.11(-0.43%)
May 10, 2022	25.72	26.42	24.67	25.42	538,591	+0.11(+0.43%)
May 09, 2022	25.89	25.94	24.63	25.31	1,053,964	-1.05(-3.98%)
May 06, 2022	26.99	27.33	26.03	26.36	637,796	-0.28(-1.05%)
May 05, 2022	26.57	27.30	25.45	26.64	857,324	+1.14(+4.47%)
May 04, 2022	25.57	25.78	24.89	25.50	617,335	+0.55(+2.20%)
May 03, 2022	24.50	25.30	24.50	24.95	437,032	+0.43(+1.75%)
May 02, 2022	24.46	24.92	23.83	24.52	439,579	-0.26(-1.05%)
Apr 29, 2022	25.69	25.94	24.62	24.78	358,436	-0.91(-3.54%)
Apr 28, 2022	25.27	25.92	24.52	25.69	345,372	+0.78(+3.13%)
Apr 27, 2022	24.95	25.29	24.54	24.91	381,836	-0.04(-0.16%)
Apr 26, 2022	25.20	25.72	24.92	24.95	586,168	-0.22(-0.87%)
Apr 25, 2022	25.55	25.58	24.22	25.17	606,793	-1.02(-3.89%)
Apr 22, 2022	26.81	27.10	26.05	26.19	417,459	-0.78(-2.89%)
Apr 21, 2022	28.34	28.56	26.91	26.97	386,318	-1.14(-4.06%)
Apr 20, 2022	27.61	28.24	27.53	28.11	393,370	+0.75(+2.74%)
Apr 19, 2022	28.02	28.49	27.35	27.36	496,690	-0.95(-3.36%)
Apr 18, 2022	28.10	28.84	27.93	28.31	404,518	+0.38(+1.36%)
Apr 14, 2022	27.96	28.33	27.87	27.93	339,667	-0.14(-0.50%)
Apr 13, 2022	27.66	28.35	27.59	28.07	500,497	+0.84(+3.08%)
Apr 12, 2022	27.52	27.95	27.17	27.23	427,545	+0.17(+0.63%)
Apr 11, 2022	27.52	27.52	26.71	27.06	496,146	-0.49(-1.78%)
Apr 08, 2022	27.06	27.65	27.00	27.55	420,299	+0.60(+2.23%)
Apr 07, 2022	26.86	27.05	26.03	26.95	595,845	+0.39(+1.47%)
Apr 06, 2022	27.08	27.25	26.44	26.56	542,775	-0.18(-0.67%)
Apr 05, 2022	26.98	27.18	26.52	26.74	539,932	-0.05(-0.19%)
Apr 04, 2022	26.73	26.97	26.18	26.79	525,925	+0.36(+1.36%)
Apr 01, 2022	25.60	26.51	25.58	26.43	865,066	+0.88(+3.44%)
Mar 31, 2022	25.02	25.90	25.00	25.55	840,626	+0.36(+1.43%)
Mar 30, 2022	25.47	26.03	25.17	25.19	489,375	-0.08(-0.32%)
Mar 29, 2022	24.56	25.31	24.18	25.27	360,760	+0.33(+1.32%)
Mar 28, 2022	25.03	25.03	24.38	24.94	453,852	-0.33(-1.31%)
Mar 25, 2022	24.68	25.33	24.59	25.27	710,478	+0.70(+2.85%)
Mar 24, 2022	24.80	24.97	24.36	24.57	282,123	-0.13(-0.53%)
Mar 23, 2022	24.59	24.99	24.32	24.70	380,777	+0.48(+1.98%)
Mar 22, 2022	24.64	24.72	23.89	24.22	567,787	-0.49(-1.98%)
Mar 21, 2022	24.71	25.10	24.25	24.71	863,585	+0.41(+1.69%)
Mar 18, 2022	24.19	24.54	24.11	24.30	1,706,501	+0.09(+0.37%)
Mar 17, 2022	23.76	24.64	23.76	24.21	933,837	+0.22(+0.92%)
Mar 16, 2022	24.23	24.28	23.61	23.99	615,545	+0.01(+0.04%)
Mar 15, 2022	24.01	24.41	23.77	23.98	760,063	-0.71(-2.88%)
Mar 14, 2022	24.54	25.03	23.94	24.69	734,047	-0.18(-0.72%)
Mar 11, 2022	25.00	25.22	24.50	24.87	654,782	-0.38(-1.50%)
Mar 10, 2022	25.58			25.25	686,950	+0.05(+0.20%)
Mar 09, 2022	25.33	25.57	24.67	25.20	552,909	-0.77(-2.96%)
Mar 08, 2022	27.65	27.85	25.89	25.97	1,014,264	-1.33(-4.87%)
Mar 07, 2022	27.80	28.20	26.01	27.30	1,191,566	-0.14(-0.51%)
Mar 04, 2022	25.67	27.45	25.67	27.44	1,169,855	+1.97(+7.73%)
Mar 03, 2022	25.30	25.58	24.55	25.47	688,196	+0.07(+0.28%)
Mar 02, 2022	24.39	25.65	24.10	25.40	905,634	+1.42(+5.92%)

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.