Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.59	30.78	30.48	30.57	24,067	-0.27(-0.86%)
May 27, 2022	30.49	30.84	30.49	30.84	7,525	+0.56(+1.85%)
May 26, 2022	30.21	30.37	30.19	30.28	8,292	+0.55(+1.84%)
May 25, 2022	29.06	29.86	29.06	29.73	16,875	+0.49(+1.67%)
May 24, 2022	29.31	29.31	28.71	29.24	11,629	-0.17(-0.58%)
May 23, 2022	29.22	29.59	29.22	29.42	5,440	+0.21(+0.72%)
May 20, 2022	28.85	29.20	28.67	29.20	8,953	-0.13(-0.45%)
May 19, 2022	29.14	29.65	29.14	29.34	13,833	-0.13(-0.45%)
May 18, 2022	30.07	30.08	29.36	29.47	8,407	-0.88(-2.91%)
May 17, 2022	30.02	30.37	29.97	30.35	7,970	+0.82(+2.79%)
May 16, 2022	29.51	29.73	29.43	29.53	11,225	-0.16(-0.53%)
May 13, 2022	29.47	29.75	29.42	29.68	7,643	+0.59(+2.02%)
May 12, 2022	28.71	29.10	28.57	29.10	12,365	+0.32(+1.12%)
May 11, 2022	29.30	29.62	28.73	28.77	23,825	-0.46(-1.57%)
May 10, 2022	29.63	29.63	28.89	29.23	13,539	-0.19(-0.63%)
May 09, 2022	29.85	29.85	29.42	29.42	6,934	-0.70(-2.32%)
May 06, 2022	29.90	30.33	29.88	30.12	18,680	-0.36(-1.19%)
May 05, 2022	31.36	31.36	30.18	30.48	9,789	-0.96(-3.07%)
May 04, 2022	30.75	31.54	30.59	31.45	14,384	+0.75(+2.44%)
May 03, 2022	30.80	30.81	30.40	30.70	20,902	+0.28(+0.91%)
May 02, 2022	30.24	30.42	29.93	30.42	39,410	+0.25(+0.84%)
Apr 29, 2022	31.59	31.59	30.17	30.17	9,387	-0.72(-2.33%)
Apr 28, 2022	30.86	30.99	30.25	30.89	34,070	+0.50(+1.65%)
Apr 27, 2022	30.59	30.89	30.38	30.39	9,694	-0.13(-0.42%)
Apr 26, 2022	30.86	30.90	30.49	30.52	15,106	-0.87(-2.76%)
Apr 25, 2022	30.94	31.42	30.65	31.38	22,763	+0.09(+0.28%)
Apr 22, 2022	31.95	31.95	31.28	31.30	14,692	-0.75(-2.35%)
Apr 21, 2022	32.91	32.91	31.99	32.05	14,091	-0.45(-1.38%)
Apr 20, 2022	32.52	32.64	32.48	32.50	14,754	+0.28(+0.86%)
Apr 19, 2022	31.89	32.29	31.89	32.22	9,371	+0.63(+2.00%)
Apr 18, 2022	31.79	31.79	31.43	31.59	13,959	-0.17(-0.55%)
Apr 14, 2022	31.89	32.00	31.76	31.76	21,859	-0.31(-0.95%)
Apr 13, 2022	31.75	32.12	31.69	32.07	23,229	+0.46(+1.46%)
Apr 12, 2022	31.63	31.99	31.51	31.61	23,088	+0.19(+0.60%)
Apr 11, 2022	31.87	31.87	31.38	31.42	11,636	-0.17(-0.54%)
Apr 08, 2022	31.88	31.88	31.52	31.59	22,857	-0.04(-0.13%)
Apr 07, 2022	31.70	31.76	31.33	31.63	13,773	-0.09(-0.29%)
Apr 06, 2022	31.83	31.92	31.71	31.72	14,668	-0.34(-1.05%)
Apr 05, 2022	32.68	32.68	32.06	32.06	14,062	-0.60(-1.83%)
Apr 04, 2022	32.61	32.70	32.53	32.65	31,526	-0.02(-0.06%)
Apr 01, 2022	32.70	32.72	32.47	32.67	47,000	+0.23(+0.72%)
Mar 31, 2022	32.92	32.92	32.44	32.44	9,964	-0.43(-1.31%)
Mar 30, 2022	33.23	33.23	32.73	32.87	25,724	-0.42(-1.26%)
Mar 29, 2022	33.21	33.38	33.00	33.29	17,086	+0.73(+2.25%)
Mar 28, 2022	32.69	32.69	32.33	32.56	15,339	-0.11(-0.33%)
Mar 25, 2022	32.63	32.76	32.43	32.66	37,865	+0.22(+0.68%)
Mar 24, 2022	32.26	32.44	32.26	32.44	14,139	+0.26(+0.82%)
Mar 23, 2022	33.11	33.11	32.18	32.18	15,449	-0.62(-1.90%)
Mar 22, 2022	32.84	32.92	32.68	32.81	17,576	+0.22(+0.68%)
Mar 21, 2022	32.82	32.82	32.48	32.58	12,057	-0.20(-0.62%)
Mar 18, 2022	32.58	32.79	32.38	32.79	13,037	+0.20(+0.63%)
Mar 17, 2022	32.32	32.63	32.32	32.58	22,805	+0.22(+0.69%)
Mar 16, 2022	32.03	32.36	31.60	32.36	16,636	+0.82(+2.60%)
Mar 15, 2022	31.31	31.54	31.30	31.54	9,487	+0.31(+0.98%)
Mar 14, 2022	31.58	31.63	31.11	31.23	8,424	-0.31(-0.97%)
Mar 11, 2022	31.82	31.82	31.54	31.54	9,374	-0.25(-0.80%)
Mar 10, 2022	31.56	31.79	31.40	31.79	11,219	-0.04(-0.12%)
Mar 09, 2022	31.75	31.92	31.73	31.83	21,907	+0.65(+2.09%)
Mar 08, 2022	31.25	31.60	31.18	31.18	13,960	+0.14(+0.44%)
Mar 07, 2022	31.75	31.75	31.03	31.05	12,283	-0.75(-2.35%)
Mar 04, 2022	31.85	31.87	31.61	31.79	31,454	-0.44(-1.36%)
Mar 03, 2022	32.55	32.55	32.08	32.23	90,250	-0.25(-0.78%)
Mar 02, 2022	32.10	32.62	32.10	32.48	15,177	+0.81(+2.55%)

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.