Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.46	30.81	30.29	30.61	529,389	-0.08(-0.25%)
May 27, 2022	30.25	30.71	30.25	30.68	260,022	+0.38(+1.24%)
May 26, 2022	30.32	30.64	30.04	30.30	352,192	+0.26(+0.88%)
May 25, 2022	29.80	30.23	29.58	30.04	355,491	+0.25(+0.86%)
May 24, 2022	29.64	29.81	29.02	29.79	475,305	+0.15(+0.51%)
May 23, 2022	29.73	30.11	29.56	29.63	326,614	+0.37(+1.26%)
May 20, 2022	29.42	29.58	28.81	29.27	1,496,343	+0.09(+0.32%)
May 19, 2022	29.21	29.64	29.07	29.17	380,093	-0.34(-1.15%)
May 18, 2022	29.46	29.91	29.31	29.51	392,112	-0.22(-0.76%)
May 17, 2022	29.17	29.77	28.89	29.74	318,604	+1.07(+3.72%)
May 16, 2022	28.67	28.99	28.38	28.67	376,770	-0.11(-0.39%)
May 13, 2022	29.25	29.41	28.56	28.78	594,095	-0.31(-1.06%)
May 12, 2022	28.62	29.11	28.41	29.09	648,396	+0.37(+1.27%)
May 11, 2022	28.84	29.33	28.71	28.73	450,335	-0.01(-0.03%)
May 10, 2022	28.86	29.29	28.27	28.74	369,839	-0.16(-0.55%)
May 09, 2022	28.79	29.27	28.75	28.89	553,236	-0.26(-0.90%)
May 06, 2022	29.31	29.45	28.76	29.16	301,562	-0.21(-0.70%)
May 05, 2022	29.47	29.76	29.03	29.36	366,058	-0.64(-2.12%)
May 04, 2022	28.94	30.07	28.80	30.00	418,416	+1.13(+3.92%)
May 03, 2022	28.55	28.88	28.33	28.87	374,761	+0.30(+1.05%)
May 02, 2022	28.72	28.93	28.09	28.57	376,239	+0.08(+0.30%)
Apr 29, 2022	29.27	29.45	28.38	28.48	433,482	-0.93(-3.15%)
Apr 28, 2022	29.21	29.54	28.84	29.41	393,283	+0.55(+1.91%)
Apr 27, 2022	29.08	29.16	28.60	28.86	461,381	-0.10(-0.36%)
Apr 26, 2022	29.42	29.81	28.95	28.96	432,205	-0.80(-2.67%)
Apr 25, 2022	29.71	29.99	28.96	29.76	618,037	-0.09(-0.31%)
Apr 22, 2022	30.59	30.62	29.84	29.85	358,918	-0.78(-2.54%)
Apr 21, 2022	31.00	31.23	30.51	30.63	418,493	-0.16(-0.52%)
Apr 20, 2022	30.64	30.93	30.55	30.79	363,635	+0.42(+1.39%)
Apr 19, 2022	30.04	30.41	29.93	30.36	760,302	+0.50(+1.66%)
Apr 18, 2022	29.59	30.20	29.27	29.87	417,436	+0.36(+1.21%)
Apr 14, 2022	29.56	29.64	29.03	29.51	607,728	-0.25(-0.85%)
Apr 13, 2022	28.92	29.85	28.63	29.76	468,974	+0.79(+2.71%)
Apr 12, 2022	29.28	29.59	28.82	28.98	260,674	-0.28(-0.96%)
Apr 11, 2022	29.30	29.90	29.18	29.26	286,851	-0.08(-0.29%)
Apr 08, 2022	29.45	29.74	29.18	29.34	286,712	+0.05(+0.16%)
Apr 07, 2022	29.61	29.75	29.08	29.30	299,896	-0.33(-1.11%)
Apr 06, 2022	30.12	30.12	29.58	29.62	290,166	-0.32(-1.06%)
Apr 05, 2022	30.41	30.75	29.85	29.94	386,380	-0.47(-1.54%)
Apr 04, 2022	30.82	30.82	29.82	30.41	817,865	-0.40(-1.31%)
Apr 01, 2022	31.07	31.19	30.56	30.81	345,547	+0.09(+0.30%)
Mar 31, 2022	31.05	31.36	30.70	30.72	499,200	-0.51(-1.62%)
Mar 30, 2022	32.25	32.40	31.02	31.22	275,854	-0.95(-2.94%)
Mar 29, 2022	32.13	32.38	31.81	32.17	348,548	+0.47(+1.48%)
Mar 28, 2022	31.94	32.08	31.30	31.70	214,163	-0.35(-1.08%)
Mar 25, 2022	31.39	32.11	31.39	32.05	252,204	+0.58(+1.84%)
Mar 24, 2022	31.46	31.59	31.08	31.47	244,076	+0.22(+0.69%)
Mar 23, 2022	32.17	32.18	31.25	31.25	208,681	-1.07(-3.30%)
Mar 22, 2022	32.33	32.79	32.23	32.32	441,417	+0.14(+0.44%)
Mar 21, 2022	32.15	32.63	31.94	32.18	262,517	+0.03(+0.09%)
Mar 18, 2022	32.39	32.39	31.54	32.15	622,985	-0.37(-1.15%)
Mar 17, 2022	32.86	32.86	32.25	32.53	252,336	-0.44(-1.33%)
Mar 16, 2022	32.53	33.15	32.47	32.97	484,364	+0.51(+1.59%)
Mar 15, 2022	32.76	33.27	32.02	32.45	519,684	+0.42(+1.32%)
Mar 14, 2022	32.98	33.18	31.77	32.03	340,779	-0.49(-1.50%)
Mar 11, 2022	32.11	32.81	32.11	32.52	378,588	+0.54(+1.70%)
Mar 10, 2022	31.58	32.07	31.57	31.97	238,538	+0.05(+0.15%)
Mar 09, 2022	32.06	32.33	31.68	31.93	425,401	+0.60(+1.91%)
Mar 08, 2022	31.53	32.10	30.99	31.33	630,012	+0.12(+0.39%)
Mar 07, 2022	32.24	32.29	31.16	31.21	411,559	-1.36(-4.17%)
Mar 04, 2022	32.48	32.70	32.04	32.56	572,381	-0.52(-1.58%)
Mar 03, 2022	33.23	33.46	32.76	33.09	487,285	-0.14(-0.42%)
Mar 02, 2022	32.38	33.56	32.15	33.23	354,726	+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.