Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.75	30.75	30.60	30.69	41,700	-0.32(-1.03%)
May 27, 2022	31.07	31.13	31.01	31.01	17,029	+0.04(+0.13%)
May 26, 2022	31.02	31.02	30.84	30.97	21,267	-0.10(-0.31%)
May 25, 2022	31.11	31.11	30.95	31.07	231,508	+0.07(+0.22%)
May 24, 2022	31.04	31.08	30.97	31.00	17,091	+0.37(+1.21%)
May 23, 2022	30.80	30.85	30.62	30.63	23,691	-0.29(-0.93%)
May 20, 2022	30.71	30.97	30.70	30.92	59,072	+0.21(+0.69%)
May 19, 2022	30.95	30.95	30.68	30.71	22,626	+0.10(+0.32%)
May 18, 2022	30.30	30.64	30.29	30.61	18,706	+0.33(+1.09%)
May 17, 2022	30.32	30.38	30.25	30.28	51,911	-0.27(-0.89%)
May 16, 2022	30.54	30.66	30.52	30.55	17,557	+0.08(+0.25%)
May 13, 2022	30.61	30.61	30.46	30.47	98,624	-0.23(-0.76%)
May 12, 2022	30.78	30.89	30.71	30.71	24,930	+0.03(+0.09%)
May 11, 2022	30.25	30.69	30.23	30.68	25,335	+0.27(+0.89%)
May 10, 2022	30.45	30.55	30.37	30.41	43,039	+0.17(+0.58%)
May 09, 2022	29.99	30.24	29.92	30.23	65,082	+0.21(+0.71%)
May 06, 2022	30.10	30.22	30.00	30.02	36,328	-0.25(-0.83%)
May 05, 2022	30.40	30.44	30.09	30.27	55,863	-0.47(-1.52%)
May 04, 2022	30.61	30.78	30.51	30.74	207,790	+0.13(+0.41%)
May 03, 2022	30.78	30.81	30.60	30.61	1,175,773	+0.08(+0.25%)
May 02, 2022	30.56	30.59	30.52	30.53	30,230	-0.28(-0.91%)
Apr 29, 2022	30.77	31.04	30.77	30.81	18,394	-0.23(-0.75%)
Apr 28, 2022	30.98	31.05	30.93	31.05	172,574	-0.02(-0.06%)
Apr 27, 2022	31.27	31.27	31.06	31.07	41,590	-0.23(-0.74%)
Apr 26, 2022	31.33	31.37	31.21	31.30	49,735	+0.19(+0.62%)
Apr 25, 2022	31.11	31.24	31.06	31.11	17,978	+0.25(+0.82%)
Apr 22, 2022	30.81	31.01	30.81	30.85	26,850	-0.06(-0.19%)
Apr 21, 2022	30.96	30.96	30.70	30.91	28,093	-0.16(-0.53%)
Apr 20, 2022	30.93	31.13	30.90	31.08	18,233	+0.34(+1.10%)
Apr 19, 2022	30.77	30.85	30.71	30.74	12,059	-0.22(-0.72%)
Apr 18, 2022	31.06	31.06	30.90	30.96	35,069	-0.06(-0.18%)
Apr 14, 2022	31.37	31.38	31.02	31.02	22,402	-0.40(-1.26%)
Apr 13, 2022	31.39	31.58	31.39	31.41	21,570	+0.06(+0.19%)
Apr 12, 2022	31.43	31.50	31.35	31.36	4,204,462	+0.06(+0.19%)
Apr 11, 2022	31.39	31.44	31.24	31.30	150,830	-0.26(-0.83%)
Apr 08, 2022	31.60	31.63	31.48	31.56	176,014	-0.22(-0.70%)
Apr 07, 2022	31.77	31.82	31.68	31.78	8,590	-0.16(-0.52%)
Apr 06, 2022	31.78	32.04	31.78	31.95	211,946	-0.17(-0.54%)
Apr 05, 2022	32.48	32.48	32.05	32.12	65,714	-0.48(-1.49%)
Apr 04, 2022	32.65	32.65	32.48	32.61	184,152	-0.10(-0.30%)
Apr 01, 2022	32.38	32.82	32.34	32.70	565,724	-0.01(-0.03%)
Mar 31, 2022	32.72	32.80	32.71	32.71	36,454	+0.01(+0.03%)
Mar 30, 2022	32.41	32.70	32.41	32.70	164,484	+0.18(+0.57%)
Mar 29, 2022	32.44	32.57	32.36	32.52	270,243	+0.17(+0.52%)
Mar 28, 2022	32.29	32.43	32.26	32.35	116,517	+0.14(+0.44%)
Mar 25, 2022	32.37	32.37	32.12	32.21	15,315	-0.36(-1.10%)
Mar 24, 2022	32.46	32.63	32.46	32.57	12,129	-0.16(-0.47%)
Mar 23, 2022	32.43	32.74	32.37	32.72	41,272	+0.39(+1.20%)
Mar 22, 2022	32.38	32.41	32.32	32.33	32,205	-0.28(-0.86%)
Mar 21, 2022	32.77	32.82	32.55	32.62	32,361	-0.49(-1.49%)
Mar 18, 2022	33.02	33.15	33.02	33.11	29,255	+0.19(+0.59%)
Mar 17, 2022	33.05	33.13	32.84	32.92	177,961	-0.14(-0.41%)
Mar 16, 2022	32.97	33.07	32.77	33.05	18,411	+0.09(+0.26%)
Mar 15, 2022	33.18	33.24	32.94	32.96	44,159	-0.03(-0.09%)
Mar 14, 2022	33.18	33.20	32.99	32.99	35,407	-0.51(-1.53%)
Mar 11, 2022	33.47	33.58	33.43	33.51	8,161	+0.00(+0.00%)
Mar 10, 2022	33.49	33.53	33.40	33.51	29,347	-0.26(-0.77%)
Mar 09, 2022	33.76	33.85	33.70	33.77	30,188	-0.23(-0.68%)
Mar 08, 2022	33.96	34.02	33.92	34.00	117,976	-0.28(-0.82%)
Mar 07, 2022	34.21	34.41	34.21	34.28	14,119	-0.09(-0.25%)
Mar 04, 2022	34.41	34.46	34.30	34.37	8,316	+0.39(+1.14%)
Mar 03, 2022	33.89	34.06	33.84	33.98	214,136	+0.21(+0.63%)
Mar 02, 2022	34.25	34.28	33.74	33.77	49,044	-0.74(-2.13%)

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.