Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.27	27.49	27.26	27.37	7,372	-0.02(-0.06%)
May 27, 2022	27.21	27.38	27.21	27.38	1,543	+0.55(+2.05%)
May 26, 2022	26.65	26.90	26.65	26.83	9,635	+0.50(+1.91%)
May 25, 2022	26.31	26.50	26.18	26.33	11,742	+0.16(+0.60%)
May 24, 2022	26.12	26.24	25.80	26.18	15,996	-0.11(-0.44%)
May 23, 2022	26.10	26.32	26.10	26.29	11,488	+0.40(+1.54%)
May 20, 2022	25.96	25.96	25.49	25.89	9,407	+0.04(+0.14%)
May 19, 2022	25.94	26.17	25.80	25.85	11,798	-0.28(-1.08%)
May 18, 2022	26.69	26.69	26.09	26.14	8,724	-0.82(-3.03%)
May 17, 2022	26.78	26.96	26.74	26.96	57,101	+0.40(+1.49%)
May 16, 2022	26.57	26.71	26.56	26.56	689	-0.01(-0.03%)
May 13, 2022	26.57	26.62	26.46	26.57	1,314	+0.50(+1.92%)
May 12, 2022	26.02	26.12	25.75	26.07	14,554	-0.10(-0.39%)
May 11, 2022	26.63	26.73	26.17	26.17	7,792	-0.39(-1.45%)
May 10, 2022	26.77	26.81	26.37	26.56	5,087	-0.01(-0.05%)
May 09, 2022	27.01	27.01	26.57	26.57	4,699	-0.72(-2.63%)
May 06, 2022	27.36	27.46	27.28	27.29	2,767	-0.13(-0.48%)
May 05, 2022	28.12	28.12	27.27	27.42	13,284	-0.82(-2.91%)
May 04, 2022	27.66	28.32	27.43	28.24	14,764	+0.70(+2.54%)
May 03, 2022	27.52	27.69	27.46	27.54	4,445	+0.13(+0.47%)
May 02, 2022	27.38	27.41	26.96	27.41	18,581	+0.09(+0.32%)
Apr 29, 2022	28.99	28.99	27.32	27.32	7,756	-0.77(-2.72%)
Apr 28, 2022	27.96	28.20	27.62	28.09	7,812	+0.46(+1.66%)
Apr 27, 2022	27.58	27.86	27.55	27.63	8,390	+0.02(+0.09%)
Apr 26, 2022	28.14	28.14	27.60	27.60	5,927	-0.65(-2.29%)
Apr 25, 2022	28.00	28.32	27.68	28.25	32,352	+0.07(+0.24%)
Apr 22, 2022	28.68	28.76	28.18	28.18	27,497	-0.66(-2.27%)
Apr 21, 2022	29.56	29.56	28.84	28.84	8,457	-0.36(-1.22%)
Apr 20, 2022	29.38	29.38	29.14	29.20	14,043	+0.06(+0.20%)
Apr 19, 2022	28.97	29.19	28.97	29.14	41,665	+0.37(+1.29%)
Apr 18, 2022	28.86	28.89	28.69	28.76	5,463	-0.09(-0.31%)
Apr 14, 2022	28.92	29.08	28.86	28.86	3,558	-0.27(-0.93%)
Apr 13, 2022	28.98	29.13	28.98	29.13	6,043	+0.28(+0.96%)
Apr 12, 2022	29.10	29.10	28.76	28.85	6,681	-0.10(-0.35%)
Apr 11, 2022	29.09	29.16	28.95	28.95	5,685	-0.44(-1.50%)
Apr 08, 2022	29.30	29.60	29.30	29.39	5,421	-0.09(-0.29%)
Apr 07, 2022	29.38	29.57	29.25	29.48	3,779	+0.04(+0.12%)
Apr 06, 2022	29.49	29.49	29.27	29.44	5,517	-0.14(-0.48%)
Apr 05, 2022	29.98	29.98	29.58	29.58	7,805	-0.37(-1.24%)
Apr 04, 2022	29.91	30.05	29.91	29.95	2,837	+0.19(+0.64%)
Apr 01, 2022	29.81	29.82	29.56	29.76	181,128	-0.00(-0.01%)
Mar 31, 2022	30.14	30.14	29.76	29.76	9,177	-0.28(-0.94%)
Mar 30, 2022	30.30	30.32	30.05	30.05	3,062	-0.23(-0.76%)
Mar 29, 2022	30.06	30.35	30.06	30.28	13,780	+0.42(+1.39%)
Mar 28, 2022	29.84	29.94	29.69	29.86	3,242	+0.13(+0.44%)
Mar 25, 2022	29.74	29.83	29.55	29.73	12,098	+0.12(+0.42%)
Mar 24, 2022	29.32	29.63	29.32	29.61	6,992	+0.32(+1.10%)
Mar 23, 2022	29.46	29.46	29.29	29.29	9,780	-0.30(-1.01%)
Mar 22, 2022	29.44	29.58	29.38	29.58	2,094	+0.32(+1.10%)
Mar 21, 2022	29.31	29.31	29.12	29.26	3,339	-0.04(-0.13%)
Mar 18, 2022	29.02	29.31	28.93	29.30	3,555	+0.42(+1.45%)
Mar 17, 2022	28.67	28.95	28.58	28.88	8,777	+0.34(+1.18%)
Mar 16, 2022	28.39	28.56	28.15	28.54	8,951	+0.48(+1.71%)
Mar 15, 2022	27.68	28.10	27.67	28.06	13,731	+0.51(+1.86%)
Mar 14, 2022	27.86	27.90	27.50	27.55	8,911	-0.16(-0.58%)
Mar 11, 2022	28.13	28.13	27.71	27.71	10,508	-0.33(-1.17%)
Mar 10, 2022	27.94	28.09	27.82	28.04	1,645	+0.07(+0.23%)
Mar 09, 2022	27.76	28.13	27.76	27.97	43,512	+0.49(+1.77%)
Mar 08, 2022	27.58	27.93	27.45	27.49	7,706	-0.24(-0.85%)
Mar 07, 2022	28.22	28.22	27.72	27.72	3,101	-0.68(-2.38%)
Mar 04, 2022	28.49	28.49	28.17	28.40	29,584	-0.28(-0.97%)
Mar 03, 2022	28.91	28.97	28.68	28.68	2,825	-0.21(-0.72%)
Mar 02, 2022	28.67	29.00	28.56	28.89	3,710	+0.44(+1.56%)

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.