Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.22	29.33	29.12	29.25	285,313	-0.24(-0.81%)
May 27, 2022	29.27	29.51	29.27	29.49	120,611	+0.34(+1.17%)
May 26, 2022	28.98	29.22	28.98	29.15	71,555	+0.13(+0.44%)
May 25, 2022	28.85	29.08	28.83	29.02	47,223	+0.04(+0.13%)
May 24, 2022	28.90	29.10	28.77	28.98	95,599	-0.06(-0.22%)
May 23, 2022	28.95	29.10	28.82	29.05	89,468	+0.31(+1.09%)
May 20, 2022	28.85	28.88	28.51	28.74	813,944	+0.07(+0.26%)
May 19, 2022	28.51	28.78	28.40	28.66	89,656	+0.29(+1.01%)
May 18, 2022	28.64	28.74	28.30	28.38	104,050	-0.40(-1.41%)
May 17, 2022	28.69	28.78	28.56	28.78	117,935	+0.40(+1.43%)
May 16, 2022	28.34	28.50	28.27	28.38	347,155	+0.02(+0.06%)
May 13, 2022	27.99	28.38	27.87	28.36	231,882	+0.68(+2.44%)
May 12, 2022	27.63	27.84	27.45	27.68	229,789	+0.15(+0.55%)
May 11, 2022	27.61	27.98	27.52	27.53	749,151	+0.06(+0.20%)
May 10, 2022	27.71	27.78	27.40	27.48	115,223	-0.01(-0.03%)
May 09, 2022	27.82	27.82	27.40	27.48	163,399	-0.72(-2.54%)
May 06, 2022	28.37	28.37	28.12	28.20	246,824	-0.39(-1.35%)
May 05, 2022	29.00	29.07	28.46	28.59	161,329	-0.62(-2.11%)
May 04, 2022	28.78	29.31	28.51	29.20	302,145	+0.26(+0.89%)
May 03, 2022	29.04	29.04	28.88	28.95	414,912	-0.01(-0.03%)
May 02, 2022	29.18	29.29	28.76	28.96	276,140	-0.31(-1.07%)
Apr 29, 2022	29.76	29.87	29.23	29.27	292,521	-0.45(-1.52%)
Apr 28, 2022	29.60	29.78	29.35	29.72	341,060	+0.06(+0.22%)
Apr 27, 2022	29.76	29.83	29.61	29.66	291,687	+0.12(+0.40%)
Apr 26, 2022	30.00	30.01	29.54	29.54	163,113	-0.46(-1.53%)
Apr 25, 2022	29.92	30.04	29.74	30.00	166,527	-0.05(-0.15%)
Apr 22, 2022	30.40	30.40	30.04	30.04	144,892	-0.41(-1.36%)
Apr 21, 2022	30.84	30.93	30.46	30.46	126,828	-0.05(-0.15%)
Apr 20, 2022	30.56	30.66	30.49	30.50	250,266	-0.03(-0.09%)
Apr 19, 2022	30.37	30.55	30.32	30.53	316,466	-0.13(-0.42%)
Apr 18, 2022	30.76	30.86	30.62	30.66	172,543	-0.11(-0.36%)
Apr 14, 2022	30.94	30.95	30.75	30.77	229,148	-0.07(-0.24%)
Apr 13, 2022	30.59	30.89	30.51	30.84	974,713	+0.21(+0.69%)
Apr 12, 2022	30.87	30.87	30.60	30.63	1,949,342	-0.21(-0.69%)
Apr 11, 2022	30.91	31.00	30.84	30.84	69,886	-0.16(-0.50%)
Apr 08, 2022	30.89	31.05	30.87	31.00	63,666	-0.17(-0.56%)
Apr 07, 2022	31.07	31.23	30.96	31.17	630,947	-0.02(-0.06%)
Apr 06, 2022	31.26	31.27	31.08	31.19	215,453	-0.33(-1.05%)
Apr 05, 2022	31.66	31.76	31.38	31.52	282,730	-0.17(-0.55%)
Apr 04, 2022	31.68	31.72	31.56	31.70	699,878	-0.08(-0.26%)
Apr 01, 2022	31.60	31.78	31.52	31.78	188,157	+0.40(+1.26%)
Mar 31, 2022	31.62	31.67	31.32	31.39	133,427	-0.23(-0.73%)
Mar 30, 2022	31.68	31.74	31.56	31.62	63,660	-0.25(-0.78%)
Mar 29, 2022	31.67	31.88	31.61	31.86	120,707	+0.67(+2.15%)
Mar 28, 2022	31.07	31.23	30.96	31.19	161,547	+0.00(+0.00%)
Mar 25, 2022	30.99	31.21	30.99	31.19	79,848	+0.32(+1.04%)
Mar 24, 2022	30.82	30.95	30.77	30.87	52,688	+0.12(+0.39%)
Mar 23, 2022	30.98	30.98	30.70	30.75	57,168	-0.72(-2.28%)
Mar 22, 2022	31.34	31.52	31.34	31.47	76,500	+0.36(+1.15%)
Mar 21, 2022	31.28	31.29	31.00	31.11	60,015	-0.25(-0.80%)
Mar 18, 2022	30.94	31.39	30.84	31.36	90,566	+0.38(+1.24%)
Mar 17, 2022	30.66	31.07	30.65	30.98	44,773	+0.19(+0.63%)
Mar 16, 2022	30.46	30.78	30.20	30.78	315,930	+0.76(+2.53%)
Mar 15, 2022	30.02	30.06	29.80	30.02	133,879	+0.07(+0.24%)
Mar 14, 2022	30.05	30.26	29.89	29.95	76,438	+0.07(+0.25%)
Mar 11, 2022	30.28	30.28	29.84	29.88	57,152	-0.09(-0.31%)
Mar 10, 2022	29.95	30.18	29.87	29.97	85,499	-0.13(-0.43%)
Mar 09, 2022	29.86	30.21	29.81	30.10	100,125	+0.80(+2.72%)
Mar 08, 2022	29.31	29.70	29.10	29.30	76,792	+0.25(+0.85%)
Mar 07, 2022	29.56	29.66	28.97	29.05	125,834	-0.64(-2.16%)
Mar 04, 2022	29.78	29.84	29.59	29.69	216,065	-0.59(-1.94%)
Mar 03, 2022	30.58	30.58	30.14	30.28	121,140	-0.35(-1.14%)
Mar 02, 2022	30.42	30.69	30.34	30.63	64,311	+0.43(+1.43%)

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.