Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.06	31.18	31.06	31.08	1,149	-0.24(-0.78%)
May 27, 2022	31.22	31.33	31.14	31.32	13,185	+0.34(+1.08%)
May 26, 2022	30.71	31.02	30.71	30.99	3,694	+0.25(+0.82%)
May 25, 2022	30.58	30.74	30.58	30.74	1,565	-0.02(-0.06%)
May 24, 2022	30.68	30.76	30.61	30.76	1,085	-0.07(-0.21%)
May 23, 2022	30.71	30.89	30.71	30.82	879	+0.31(+1.00%)
May 20, 2022	30.60	30.60	30.34	30.52	1,498	+0.16(+0.53%)
May 19, 2022	30.39	30.39	30.35	30.35	134	+0.25(+0.82%)
May 18, 2022	30.25	30.26	30.06	30.11	3,735	-0.29(-0.97%)
May 17, 2022	30.40	30.41	30.30	30.40	2,236	+0.28(+0.92%)
May 16, 2022	29.93	30.12	29.94	30.12	1,697	+0.11(+0.35%)
May 13, 2022	29.80	30.04	29.79	30.02	13,714	+0.68(+2.30%)
May 12, 2022	29.35	29.49	29.19	29.34	22,790	+0.01(+0.04%)
May 11, 2022	29.45	29.82	29.32	29.33	1,934	+0.09(+0.31%)
May 10, 2022	29.64	29.67	29.20	29.24	29,856	-0.05(-0.16%)
May 09, 2022	29.70	29.70	29.28	29.29	27,833	-0.92(-3.05%)
May 06, 2022	30.23	30.40	30.12	30.21	7,881	-0.48(-1.55%)
May 05, 2022	31.06	31.06	30.59	30.68	764	-0.56(-1.79%)
May 04, 2022	30.74	31.24	30.55	31.24	17,999	+0.23(+0.74%)
May 03, 2022	30.95	31.12	30.95	31.01	2,772	-0.04(-0.14%)
May 02, 2022	31.12	31.12	30.83	31.05	11,323	-0.39(-1.25%)
Apr 29, 2022	31.84	31.85	31.45	31.45	3,195	-0.49(-1.52%)
Apr 28, 2022	31.82	31.95	31.68	31.93	6,601	+0.17(+0.53%)
Apr 27, 2022	31.90	31.90	31.63	31.77	1,500	+0.05(+0.17%)
Apr 26, 2022	32.08	32.08	31.71	31.71	1,148	-0.38(-1.19%)
Apr 25, 2022	31.96	32.10	31.95	32.10	1,440	-0.17(-0.51%)
Apr 22, 2022	32.57	32.65	32.26	32.26	2,271	-0.50(-1.53%)
Apr 21, 2022	33.14	33.14	32.72	32.76	3,064	-0.06(-0.18%)
Apr 20, 2022	32.92	32.92	32.82	32.82	1,899	+0.12(+0.35%)
Apr 19, 2022	32.65	32.75	32.60	32.71	4,950	-0.14(-0.44%)
Apr 18, 2022	32.89	32.92	32.85	32.85	605	-0.15(-0.46%)
Apr 14, 2022	32.94	33.06	32.94	33.00	2,136	+0.03(+0.10%)
Apr 13, 2022	32.83	32.97	32.83	32.97	1,878	+0.14(+0.42%)
Apr 12, 2022	33.05	33.06	32.84	32.84	2,987	-0.33(-1.01%)
Apr 11, 2022	33.27	33.28	33.17	33.17	2,695	-0.16(-0.48%)
Apr 08, 2022	33.19	33.40	33.17	33.33	2,045	-0.12(-0.36%)
Apr 07, 2022	33.37	33.45	33.37	33.45	534	-0.13(-0.40%)
Apr 06, 2022	33.61	33.62	33.53	33.58	2,280	-0.34(-1.01%)
Apr 05, 2022	34.13	34.13	33.88	33.93	1,847	-0.19(-0.56%)
Apr 04, 2022	34.06	34.14	34.06	34.12	1,388	+0.04(+0.13%)
Apr 01, 2022	33.98	34.07	33.92	34.07	3,648	+0.36(+1.08%)
Mar 31, 2022	34.00	34.00	33.71	33.71	3,623	-0.36(-1.04%)
Mar 30, 2022	34.16	34.20	34.03	34.06	2,347	-0.20(-0.57%)
Mar 29, 2022	34.09	34.27	33.98	34.26	14,411	+0.64(+1.90%)
Mar 28, 2022	33.55	33.67	33.55	33.62	661	-0.11(-0.33%)
Mar 25, 2022	33.57	33.73	33.56	33.73	1,483	+0.34(+1.02%)
Mar 24, 2022	33.41	33.41	33.36	33.40	1,295	+0.10(+0.31%)
Mar 23, 2022	33.41	33.49	33.28	33.29	1,590	-0.72(-2.12%)
Mar 22, 2022	33.93	34.01	33.93	34.01	2,114	+0.41(+1.21%)
Mar 21, 2022	33.71	33.83	33.61	33.61	2,064	-0.27(-0.80%)
Mar 18, 2022	33.44	33.88	33.44	33.88	1,072	+0.38(+1.13%)
Mar 17, 2022	33.24	33.63	33.24	33.50	9,865	+0.29(+0.87%)
Mar 16, 2022	33.15	33.21	32.70	33.21	4,274	+0.77(+2.37%)
Mar 15, 2022	32.45	32.49	32.34	32.44	2,559	-0.02(-0.05%)
Mar 14, 2022	32.69	32.87	32.44	32.46	4,808	+0.10(+0.31%)
Mar 11, 2022	32.70	32.70	32.36	32.36	1,594	-0.21(-0.65%)
Mar 10, 2022	32.64	32.64	32.51	32.57	4,590	+0.05(+0.16%)
Mar 09, 2022	32.45	32.68	32.36	32.52	7,276	+0.81(+2.57%)
Mar 08, 2022	31.64	32.03	31.49	31.70	6,158	-0.02(-0.06%)
Mar 07, 2022	32.19	32.19	31.64	31.72	2,265	-0.57(-1.78%)
Mar 04, 2022	32.23	32.31	32.23	32.30	972	-0.54(-1.65%)
Mar 03, 2022	33.25	33.25	32.79	32.84	7,164	-0.34(-1.03%)
Mar 02, 2022	33.03	33.18	33.01	33.18	1,449	+0.33(+1.01%)

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.