Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.48	30.83	30.31	30.62	529,102	-0.08(-0.25%)
May 27, 2022	30.26	30.73	30.26	30.70	259,881	+0.38(+1.25%)
May 26, 2022	30.34	30.66	30.06	30.32	352,001	+0.26(+0.88%)
May 25, 2022	29.82	30.25	29.59	30.06	355,298	+0.25(+0.85%)
May 24, 2022	29.66	29.83	29.04	29.80	475,047	+0.15(+0.51%)
May 23, 2022	29.75	30.12	29.58	29.65	326,437	+0.37(+1.26%)
May 20, 2022	29.43	29.59	28.82	29.28	1,495,531	+0.09(+0.32%)
May 19, 2022	29.23	29.66	29.08	29.19	379,887	-0.34(-1.15%)
May 18, 2022	29.47	29.93	29.32	29.53	391,899	-0.22(-0.76%)
May 17, 2022	29.18	29.79	28.91	29.75	318,431	+1.07(+3.72%)
May 16, 2022	28.69	29.00	28.40	28.69	376,566	-0.11(-0.39%)
May 13, 2022	29.27	29.43	28.57	28.80	593,773	-0.31(-1.06%)
May 12, 2022	28.64	29.13	28.42	29.11	648,044	+0.37(+1.27%)
May 11, 2022	28.85	29.35	28.72	28.74	450,091	-0.01(-0.03%)
May 10, 2022	28.87	29.30	28.28	28.75	369,639	-0.16(-0.55%)
May 09, 2022	28.81	29.29	28.77	28.91	552,936	-0.26(-0.90%)
May 06, 2022	29.32	29.46	28.78	29.17	301,399	-0.21(-0.70%)
May 05, 2022	29.48	29.78	29.04	29.38	365,860	-0.64(-2.12%)
May 04, 2022	28.96	30.09	28.82	30.02	418,189	+1.13(+3.92%)
May 03, 2022	28.56	28.89	28.35	28.88	374,558	+0.30(+1.05%)
May 02, 2022	28.73	28.95	28.10	28.58	376,035	+0.08(+0.30%)
Apr 29, 2022	29.28	29.46	28.39	28.50	433,246	-0.93(-3.15%)
Apr 28, 2022	29.23	29.56	28.85	29.43	393,069	+0.55(+1.91%)
Apr 27, 2022	29.10	29.17	28.62	28.87	461,131	-0.10(-0.36%)
Apr 26, 2022	29.43	29.83	28.97	28.98	431,970	-0.80(-2.67%)
Apr 25, 2022	29.72	30.01	28.98	29.77	617,701	-0.09(-0.31%)
Apr 22, 2022	30.61	30.63	29.86	29.87	358,724	-0.78(-2.54%)
Apr 21, 2022	31.02	31.25	30.53	30.64	418,266	-0.16(-0.52%)
Apr 20, 2022	30.65	30.94	30.57	30.80	363,438	+0.42(+1.39%)
Apr 19, 2022	30.05	30.43	29.94	30.38	759,890	+0.50(+1.66%)
Apr 18, 2022	29.60	30.22	29.28	29.88	417,209	+0.36(+1.21%)
Apr 14, 2022	29.57	29.66	29.04	29.53	607,398	-0.25(-0.85%)
Apr 13, 2022	28.94	29.87	28.65	29.78	468,720	+0.79(+2.71%)
Apr 12, 2022	29.29	29.60	28.84	28.99	260,533	-0.28(-0.96%)
Apr 11, 2022	29.31	29.91	29.19	29.28	286,695	-0.08(-0.29%)
Apr 08, 2022	29.46	29.76	29.20	29.36	286,556	+0.05(+0.16%)
Apr 07, 2022	29.62	29.76	29.10	29.31	299,733	-0.33(-1.11%)
Apr 06, 2022	30.14	30.14	29.59	29.64	290,009	-0.32(-1.06%)
Apr 05, 2022	30.43	30.76	29.87	29.96	386,170	-0.47(-1.54%)
Apr 04, 2022	30.84	30.84	29.84	30.43	817,422	-0.40(-1.31%)
Apr 01, 2022	31.08	31.20	30.58	30.83	345,360	+0.09(+0.30%)
Mar 31, 2022	31.06	31.37	30.72	30.74	498,929	-0.51(-1.62%)
Mar 30, 2022	32.26	32.42	31.04	31.24	275,704	-0.95(-2.94%)
Mar 29, 2022	32.15	32.39	31.83	32.19	348,359	+0.47(+1.48%)
Mar 28, 2022	31.95	32.09	31.32	31.72	214,046	-0.35(-1.08%)
Mar 25, 2022	31.41	32.13	31.41	32.07	252,068	+0.58(+1.84%)
Mar 24, 2022	31.48	31.61	31.10	31.49	243,944	+0.22(+0.69%)
Mar 23, 2022	32.19	32.20	31.27	31.27	208,568	-1.07(-3.30%)
Mar 22, 2022	32.35	32.81	32.24	32.34	441,178	+0.14(+0.44%)
Mar 21, 2022	32.17	32.65	31.95	32.20	262,375	+0.03(+0.09%)
Mar 18, 2022	32.40	32.40	31.56	32.17	622,648	-0.37(-1.15%)
Mar 17, 2022	32.88	32.88	32.27	32.54	252,199	-0.44(-1.33%)
Mar 16, 2022	32.54	33.17	32.48	32.98	484,102	+0.52(+1.59%)
Mar 15, 2022	32.78	33.28	32.04	32.47	519,402	+0.42(+1.31%)
Mar 14, 2022	33.00	33.20	31.79	32.05	340,595	-0.49(-1.50%)
Mar 11, 2022	32.13	32.82	32.13	32.53	378,383	+0.54(+1.70%)
Mar 10, 2022	31.60	32.08	31.59	31.99	238,408	+0.05(+0.15%)
Mar 09, 2022	32.08	32.35	31.70	31.94	425,171	+0.60(+1.91%)
Mar 08, 2022	31.55	32.11	31.01	31.34	629,670	+0.12(+0.39%)
Mar 07, 2022	32.25	32.31	31.18	31.22	411,336	-1.36(-4.17%)
Mar 04, 2022	32.50	32.72	32.06	32.58	572,071	-0.52(-1.58%)
Mar 03, 2022	33.25	33.48	32.77	33.11	487,021	-0.14(-0.42%)
Mar 02, 2022	32.39	33.58	32.16	33.25	354,534	+1.02(+3.17%)

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.