Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.86	31.06	30.82	30.85	5,909	+0.58(+1.91%)
May 27, 2022	30.22	30.34	30.15	30.27	25,884	+0.34(+1.14%)
May 26, 2022	29.75	29.95	29.75	29.93	142,894	+0.50(+1.69%)
May 25, 2022	29.38	29.58	29.38	29.43	2,938	+0.11(+0.37%)
May 24, 2022	29.17	29.33	29.17	29.32	8,825	-0.59(-1.96%)
May 23, 2022	29.78	29.94	29.68	29.91	276,687	+0.24(+0.82%)
May 20, 2022	29.87	29.87	29.33	29.66	7,993	+0.04(+0.14%)
May 19, 2022	29.36	29.80	29.36	29.62	21,327	+0.35(+1.21%)
May 18, 2022	29.85	29.85	29.23	29.27	19,292	-0.63(-2.11%)
May 17, 2022	29.98	29.98	29.72	29.90	12,849	+0.67(+2.29%)
May 16, 2022	29.06	29.36	29.06	29.23	9,956	-0.06(-0.21%)
May 13, 2022	28.94	29.43	28.94	29.29	8,661	+0.67(+2.34%)
May 12, 2022	28.41	28.83	28.41	28.62	11,195	-0.22(-0.77%)
May 11, 2022	29.46	29.46	28.84	28.84	4,304	-0.17(-0.57%)
May 10, 2022	29.06	29.23	28.85	29.01	11,307	+0.12(+0.40%)
May 09, 2022	29.15	29.24	28.86	28.89	32,979	-0.78(-2.62%)
May 06, 2022	29.62	29.82	29.58	29.67	58,619	-0.34(-1.12%)
May 05, 2022	30.57	30.57	29.85	30.01	10,087	-1.16(-3.71%)
May 04, 2022	30.52	31.31	30.46	31.16	12,257	+0.29(+0.95%)
May 03, 2022	30.94	30.94	30.66	30.87	13,135	+0.24(+0.79%)
May 02, 2022	30.66	30.68	30.22	30.62	15,592	+0.07(+0.23%)
Apr 29, 2022	31.17	31.17	30.52	30.55	8,444	+0.07(+0.24%)
Apr 28, 2022	30.24	30.61	30.24	30.48	14,018	+0.39(+1.30%)
Apr 27, 2022	30.04	30.18	30.04	30.09	20,086	+0.26(+0.88%)
Apr 26, 2022	30.33	30.33	29.83	29.83	13,051	-0.54(-1.78%)
Apr 25, 2022	30.25	30.47	30.06	30.37	23,021	-0.24(-0.79%)
Apr 22, 2022	31.04	31.04	30.56	30.61	18,362	-0.24(-0.76%)
Apr 21, 2022	31.30	31.30	30.73	30.85	47,807	-0.55(-1.75%)
Apr 20, 2022	31.55	31.56	31.33	31.40	19,161	-0.13(-0.40%)
Apr 19, 2022	31.47	31.60	31.34	31.52	18,164	-0.20(-0.64%)
Apr 18, 2022	31.69	31.90	31.58	31.73	23,705	-0.19(-0.60%)
Apr 14, 2022	32.12	32.12	31.79	31.92	24,685	-0.36(-1.13%)
Apr 13, 2022	32.05	32.28	32.05	32.28	6,364	+0.37(+1.14%)
Apr 12, 2022	32.26	32.32	31.76	31.92	15,223	-0.12(-0.38%)
Apr 11, 2022	32.16	32.27	31.98	32.04	9,988	-0.39(-1.21%)
Apr 08, 2022	32.38	32.52	32.38	32.43	18,156	+0.03(+0.10%)
Apr 07, 2022	32.44	32.44	32.21	32.40	13,146	-0.35(-1.08%)
Apr 06, 2022	32.60	32.76	32.57	32.76	6,050	-0.25(-0.75%)
Apr 05, 2022	33.32	33.32	33.00	33.00	18,339	-0.58(-1.73%)
Apr 04, 2022	33.32	33.59	33.32	33.58	6,746	+0.61(+1.86%)
Apr 01, 2022	33.12	33.12	32.84	32.97	10,057	+0.48(+1.47%)
Mar 31, 2022	32.91	32.91	32.49	32.49	7,201	-0.49(-1.49%)
Mar 30, 2022	33.23	33.28	32.98	32.98	9,015	-0.10(-0.30%)
Mar 29, 2022	33.11	33.11	32.99	33.08	6,899	+0.54(+1.67%)
Mar 28, 2022	32.46	32.61	32.30	32.54	8,104	+0.21(+0.65%)
Mar 25, 2022	32.45	32.46	32.28	32.33	282,520	-0.38(-1.16%)
Mar 24, 2022	32.58	32.75	32.58	32.71	9,339	+0.09(+0.27%)
Mar 23, 2022	32.59	32.96	32.43	32.62	5,132	-0.22(-0.66%)
Mar 22, 2022	32.74	32.91	32.73	32.84	5,429	+0.59(+1.84%)
Mar 21, 2022	32.11	32.34	32.11	32.24	6,394	-0.62(-1.88%)
Mar 18, 2022	32.69	32.94	32.52	32.86	6,901	+0.41(+1.26%)
Mar 17, 2022	32.28	32.46	32.00	32.45	18,729	-0.07(-0.21%)
Mar 16, 2022	31.48	32.52	31.48	32.52	6,984	+2.51(+8.37%)
Mar 15, 2022	29.73	30.04	29.68	30.01	12,933	+0.00(+0.01%)
Mar 14, 2022	30.39	30.61	29.90	30.01	28,317	-0.66(-2.14%)
Mar 11, 2022	31.26	31.28	30.64	30.66	29,406	-0.81(-2.59%)
Mar 10, 2022	31.35	31.49	31.27	31.48	12,432	-0.49(-1.53%)
Mar 09, 2022	31.65	32.02	31.65	31.97	9,906	+0.81(+2.60%)
Mar 08, 2022	30.98	31.45	30.86	31.16	20,695	+0.13(+0.41%)
Mar 07, 2022	31.58	31.66	31.00	31.03	27,765	-1.11(-3.46%)
Mar 04, 2022	32.31	32.38	31.97	32.14	13,654	-0.69(-2.11%)
Mar 03, 2022	33.11	33.12	32.71	32.84	16,127	-0.43(-1.31%)
Mar 02, 2022	33.11	33.37	32.97	33.27	8,391	+0.09(+0.28%)

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.