Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.86	30.98	30.86	30.88	1,157	-0.24(-0.78%)
May 27, 2022	31.02	31.13	30.94	31.12	13,270	+0.33(+1.08%)
May 26, 2022	30.51	30.82	30.51	30.79	3,718	+0.25(+0.82%)
May 25, 2022	30.39	30.54	30.39	30.54	1,575	-0.02(-0.06%)
May 24, 2022	30.48	30.56	30.42	30.56	1,092	-0.07(-0.21%)
May 23, 2022	30.51	30.69	30.51	30.62	885	+0.30(+1.00%)
May 20, 2022	30.40	30.40	30.15	30.32	1,507	+0.16(+0.53%)
May 19, 2022	30.20	30.20	30.16	30.16	135	+0.25(+0.82%)
May 18, 2022	30.05	30.06	29.87	29.91	3,759	-0.29(-0.97%)
May 17, 2022	30.21	30.22	30.10	30.21	2,250	+0.27(+0.92%)
May 16, 2022	29.74	29.93	29.75	29.93	1,708	+0.11(+0.35%)
May 13, 2022	29.61	29.85	29.60	29.83	13,803	+0.67(+2.30%)
May 12, 2022	29.16	29.30	29.00	29.16	22,937	+0.01(+0.04%)
May 11, 2022	29.26	29.63	29.13	29.14	1,946	+0.09(+0.31%)
May 10, 2022	29.45	29.48	29.01	29.05	30,048	-0.05(-0.16%)
May 09, 2022	29.51	29.51	29.09	29.10	28,013	-0.91(-3.05%)
May 06, 2022	30.04	30.21	29.93	30.01	7,931	-0.47(-1.55%)
May 05, 2022	30.86	30.86	30.39	30.49	769	-0.55(-1.79%)
May 04, 2022	30.54	31.04	30.36	31.04	18,115	+0.23(+0.74%)
May 03, 2022	30.75	30.92	30.75	30.81	2,790	-0.04(-0.14%)
May 02, 2022	30.92	30.92	30.63	30.85	11,397	-0.39(-1.25%)
Apr 29, 2022	31.63	31.64	31.25	31.25	3,215	-0.48(-1.52%)
Apr 28, 2022	31.62	31.75	31.48	31.73	6,643	+0.17(+0.53%)
Apr 27, 2022	31.69	31.69	31.43	31.56	1,510	+0.05(+0.17%)
Apr 26, 2022	31.87	31.87	31.51	31.51	1,156	-0.38(-1.19%)
Apr 25, 2022	31.76	31.89	31.75	31.89	1,449	-0.16(-0.51%)
Apr 22, 2022	32.36	32.44	32.05	32.05	2,285	-0.50(-1.53%)
Apr 21, 2022	32.93	32.93	32.51	32.55	3,084	-0.06(-0.18%)
Apr 20, 2022	32.70	32.70	32.61	32.61	1,911	+0.11(+0.35%)
Apr 19, 2022	32.44	32.54	32.39	32.50	4,982	-0.14(-0.44%)
Apr 18, 2022	32.68	32.70	32.64	32.64	609	-0.15(-0.46%)
Apr 14, 2022	32.73	32.85	32.73	32.79	2,150	+0.03(+0.10%)
Apr 13, 2022	32.62	32.76	32.62	32.76	1,890	+0.14(+0.42%)
Apr 12, 2022	32.84	32.84	32.62	32.62	3,006	-0.33(-1.01%)
Apr 11, 2022	33.05	33.06	32.96	32.96	2,712	-0.16(-0.48%)
Apr 08, 2022	32.98	33.19	32.96	33.12	2,058	-0.12(-0.36%)
Apr 07, 2022	33.15	33.23	33.15	33.23	537	-0.13(-0.40%)
Apr 06, 2022	33.39	33.40	33.32	33.37	2,295	-0.34(-1.01%)
Apr 05, 2022	33.92	33.92	33.66	33.71	1,859	-0.19(-0.56%)
Apr 04, 2022	33.84	33.92	33.84	33.90	1,397	+0.04(+0.13%)
Apr 01, 2022	33.76	33.86	33.70	33.86	3,672	+0.36(+1.08%)
Mar 31, 2022	33.78	33.78	33.49	33.49	3,646	-0.35(-1.04%)
Mar 30, 2022	33.94	33.98	33.81	33.85	2,362	-0.19(-0.57%)
Mar 29, 2022	33.87	34.05	33.76	34.04	14,504	+0.63(+1.90%)
Mar 28, 2022	33.34	33.45	33.34	33.41	665	-0.11(-0.33%)
Mar 25, 2022	33.36	33.52	33.35	33.52	1,493	+0.34(+1.02%)
Mar 24, 2022	33.20	33.20	33.14	33.18	1,304	-0.05(-0.15%)
Mar 23, 2022	33.35	33.43	33.22	33.23	1,593	-0.72(-2.12%)
Mar 22, 2022	33.87	33.95	33.87	33.95	2,118	+0.41(+1.21%)
Mar 21, 2022	33.65	33.77	33.55	33.55	2,068	-0.27(-0.80%)
Mar 18, 2022	33.38	33.82	33.38	33.82	1,074	+0.38(+1.13%)
Mar 17, 2022	33.18	33.57	33.18	33.44	9,883	+0.29(+0.87%)
Mar 16, 2022	33.09	33.15	32.64	33.15	4,281	+0.77(+2.37%)
Mar 15, 2022	32.39	32.43	32.28	32.38	2,563	-0.02(-0.05%)
Mar 14, 2022	32.63	32.81	32.38	32.40	4,817	+0.10(+0.31%)
Mar 11, 2022	32.64	32.64	32.30	32.30	1,597	-0.21(-0.65%)
Mar 10, 2022	32.58	32.58	32.45	32.51	4,598	+0.05(+0.16%)
Mar 09, 2022	32.39	32.62	32.30	32.46	7,289	+0.81(+2.57%)
Mar 08, 2022	31.59	31.98	31.44	31.64	6,169	-0.02(-0.06%)
Mar 07, 2022	32.13	32.13	31.58	31.66	2,269	-0.57(-1.78%)
Mar 04, 2022	32.17	32.25	32.17	32.24	974	-0.54(-1.65%)
Mar 03, 2022	33.19	33.19	32.73	32.78	7,177	-0.34(-1.03%)
Mar 02, 2022	32.97	33.12	32.95	33.12	1,451	+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.