Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.55	29.62	29.25	29.25	1,077,510	+0.38(+1.33%)
May 27, 2022	28.68	28.87	28.63	28.87	602,720	+0.40(+1.42%)
May 26, 2022	27.95	28.55	27.95	28.46	952,998	+0.49(+1.75%)
May 25, 2022	27.76	28.08	27.73	27.98	1,097,541	+0.05(+0.17%)
May 24, 2022	27.99	28.00	27.70	27.93	1,543,180	-0.57(-1.99%)
May 23, 2022	28.45	28.57	28.32	28.49	1,321,003	+0.24(+0.85%)
May 20, 2022	28.43	28.52	27.86	28.25	2,277,951	+0.12(+0.41%)
May 19, 2022	27.80	28.27	27.80	28.14	2,850,982	+0.45(+1.63%)
May 18, 2022	28.23	28.35	27.64	27.69	3,381,929	-0.80(-2.80%)
May 17, 2022	28.47	28.57	28.27	28.48	1,119,052	+0.79(+2.84%)
May 16, 2022	27.60	27.82	27.57	27.70	1,350,395	-0.12(-0.45%)
May 13, 2022	27.36	27.82	27.36	27.82	848,620	+0.75(+2.77%)
May 12, 2022	26.91	27.30	26.73	27.07	849,011	-0.09(-0.32%)
May 11, 2022	27.59	27.79	27.15	27.16	1,127,441	-0.20(-0.74%)
May 10, 2022	27.64	27.64	27.09	27.36	967,090	+0.23(+0.85%)
May 09, 2022	27.46	27.55	27.09	27.13	1,258,147	-0.91(-3.25%)
May 06, 2022	28.12	28.23	27.85	28.04	1,777,891	-0.41(-1.45%)
May 05, 2022	28.99	29.05	28.21	28.46	658,308	-1.21(-4.08%)
May 04, 2022	29.00	29.70	28.80	29.67	896,663	+0.36(+1.21%)
May 03, 2022	29.25	29.37	29.18	29.31	1,185,707	+0.19(+0.66%)
May 02, 2022	29.01	29.21	28.74	29.12	845,231	-0.03(-0.10%)
Apr 29, 2022	29.60	29.74	29.11	29.15	704,170	+0.11(+0.36%)
Apr 28, 2022	28.88	29.08	28.56	29.04	1,614,488	+0.37(+1.31%)
Apr 27, 2022	28.50	28.83	28.47	28.67	856,829	+0.33(+1.15%)
Apr 26, 2022	28.81	28.87	28.34	28.34	885,172	-0.62(-2.16%)
Apr 25, 2022	28.63	29.01	28.62	28.96	768,731	-0.19(-0.66%)
Apr 22, 2022	29.47	29.66	29.15	29.16	616,203	-0.27(-0.91%)
Apr 21, 2022	30.01	30.07	29.37	29.43	961,121	-0.57(-1.89%)
Apr 20, 2022	30.21	30.24	29.95	29.99	731,452	-0.16(-0.54%)
Apr 19, 2022	29.97	30.18	29.85	30.15	442,918	-0.15(-0.51%)
Apr 18, 2022	30.24	30.43	30.15	30.31	371,331	-0.07(-0.22%)
Apr 14, 2022	30.70	30.70	30.36	30.38	489,655	-0.46(-1.49%)
Apr 13, 2022	30.61	30.90	30.61	30.84	524,828	+0.36(+1.20%)
Apr 12, 2022	30.79	30.85	30.43	30.47	457,960	-0.08(-0.25%)
Apr 11, 2022	30.72	30.79	30.50	30.55	713,074	-0.42(-1.36%)
Apr 08, 2022	31.04	31.17	30.96	30.97	475,536	-0.08(-0.25%)
Apr 07, 2022	31.10	31.17	30.88	31.05	771,779	-0.28(-0.89%)
Apr 06, 2022	31.52	31.56	31.15	31.33	952,351	-0.51(-1.60%)
Apr 05, 2022	32.31	32.32	31.78	31.84	509,745	-0.61(-1.89%)
Apr 04, 2022	32.27	32.54	32.19	32.45	1,747,146	+0.63(+1.99%)
Apr 01, 2022	31.90	32.00	31.64	31.82	537,469	+0.45(+1.44%)
Mar 31, 2022	31.70	31.74	31.34	31.36	601,836	-0.52(-1.63%)
Mar 30, 2022	31.95	32.14	31.80	31.88	505,056	-0.12(-0.39%)
Mar 29, 2022	32.00	32.07	31.82	32.01	837,935	+0.61(+1.96%)
Mar 28, 2022	31.24	31.39	31.08	31.39	546,964	+0.14(+0.46%)
Mar 25, 2022	31.23	31.26	31.04	31.25	501,035	-0.32(-1.02%)
Mar 24, 2022	31.49	31.60	31.31	31.57	603,840	+0.17(+0.55%)
Mar 23, 2022	31.41	31.77	31.25	31.40	2,358,877	-0.33(-1.03%)
Mar 22, 2022	31.58	31.82	31.54	31.72	843,594	+0.57(+1.81%)
Mar 21, 2022	31.21	31.29	30.93	31.16	642,549	-0.58(-1.84%)
Mar 18, 2022	31.00	31.76	30.91	31.74	973,256	+0.45(+1.44%)
Mar 17, 2022	31.20	31.32	30.87	31.29	600,212	-0.18(-0.58%)
Mar 16, 2022	30.42	31.49	30.34	31.48	983,969	+2.45(+8.45%)
Mar 15, 2022	28.54	29.08	28.44	29.02	904,198	+0.15(+0.53%)
Mar 14, 2022	29.22	29.46	28.77	28.87	1,249,707	-0.65(-2.21%)
Mar 11, 2022	30.36	30.38	29.50	29.52	796,739	-0.61(-2.03%)
Mar 10, 2022	30.26		29.98	30.13	869,330	-0.64(-2.09%)
Mar 09, 2022	30.30	30.84	30.30	30.78	2,040,477	+1.01(+3.38%)
Mar 08, 2022	29.78	30.18	29.49	29.77	1,370,537	+0.11(+0.39%)
Mar 07, 2022	30.42	30.42	29.62	29.66	1,145,462	-1.26(-4.06%)
Mar 04, 2022	31.09	31.21	30.77	30.91	1,271,253	-0.79(-2.48%)
Mar 03, 2022	32.12	32.18	31.66	31.70	629,908	-0.55(-1.69%)
Mar 02, 2022	32.18	32.37	31.89	32.24	1,090,418	+0.01(+0.03%)

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.