Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.25	31.50	31.25	31.44	178,376	+0.02(+0.07%)
May 27, 2022	31.40	31.43	31.40	31.42	1,371	+0.28(+0.89%)
May 26, 2022	31.21	31.22	31.14	31.14	3,141	+0.38(+1.22%)
May 25, 2022	30.48	30.77	30.48	30.77	3,020	+0.47(+1.55%)
May 24, 2022	30.17	30.33	30.17	30.30	4,726	+0.07(+0.24%)
May 23, 2022	30.26	30.26	30.21	30.22	6,660	+0.06(+0.21%)
May 20, 2022	30.17	30.23	30.10	30.16	7,715	+0.05(+0.17%)
May 19, 2022	30.02	30.12	30.02	30.11	546	+0.06(+0.18%)
May 18, 2022	30.23	30.23	30.04	30.05	2,305	-0.29(-0.96%)
May 17, 2022	30.35	30.35	30.29	30.34	3,743	+0.11(+0.35%)
May 16, 2022	30.27	30.39	30.18	30.24	11,351	-0.10(-0.32%)
May 13, 2022	30.31	30.34	30.31	30.34	537	+0.08(+0.27%)
May 12, 2022	30.28	30.28	30.25	30.25	465	-0.11(-0.35%)
May 11, 2022	30.40	30.42	30.36	30.36	768	-0.02(-0.07%)
May 10, 2022	30.44	30.50	30.38	30.38	4,374	-0.00(-0.01%)
May 09, 2022	30.50	30.51	30.38	30.39	5,550	-0.29(-0.93%)
May 06, 2022	30.84	30.84	30.62	30.67	3,580	-0.20(-0.65%)
May 05, 2022	31.10	31.13	30.82	30.87	7,024	-0.25(-0.80%)
May 04, 2022	30.93	31.12	30.92	31.12	3,972	+0.19(+0.62%)
May 03, 2022	30.81	30.96	30.79	30.93	2,280	+0.08(+0.26%)
May 02, 2022	30.86	30.93	30.78	30.85	9,588	-0.06(-0.19%)
Apr 29, 2022	31.13	31.13	30.91	30.91	5,590	-0.36(-1.15%)
Apr 28, 2022	31.27	31.27	31.22	31.27	1,726	-0.03(-0.08%)
Apr 27, 2022	31.45	31.45	31.26	31.29	16,404	-0.03(-0.09%)
Apr 26, 2022	31.41	31.42	31.32	31.32	6,912	+0.06(+0.19%)
Apr 25, 2022	31.32	31.32	31.23	31.26	4,100	-0.07(-0.23%)
Apr 22, 2022	31.47	31.47	31.33	31.33	7,274	-0.16(-0.51%)
Apr 21, 2022	31.62	31.62	31.50	31.50	778	-0.14(-0.44%)
Apr 20, 2022	31.68	31.68	31.58	31.64	3,160	+0.06(+0.19%)
Apr 19, 2022	31.60	31.66	31.58	31.58	4,034	-0.06(-0.19%)
Apr 18, 2022	31.60	31.74	31.57	31.64	12,420	-0.04(-0.13%)
Apr 14, 2022	31.73	31.79	31.61	31.68	16,775	-0.05(-0.17%)
Apr 13, 2022	31.69	31.78	31.64	31.73	59,389	+0.09(+0.27%)
Apr 12, 2022	31.58	31.76	31.58	31.64	9,619	+0.13(+0.40%)
Apr 11, 2022	31.70	31.70	31.52	31.52	14,481	-0.24(-0.75%)
Apr 08, 2022	31.81	31.85	31.75	31.75	4,895	-0.16(-0.49%)
Apr 07, 2022	31.96	31.96	31.91	31.91	2,723	-0.05(-0.15%)
Apr 06, 2022	31.89	32.05	31.89	31.96	46,092	-0.12(-0.37%)
Apr 05, 2022	32.32	32.32	32.08	32.08	5,110	-0.16(-0.50%)
Apr 04, 2022	32.27	32.33	32.16	32.24	9,757	-0.04(-0.13%)
Apr 01, 2022	32.27	32.31	32.26	32.28	4,565	+0.00(+0.02%)
Mar 31, 2022	32.25	32.42	32.25	32.28	12,340	-0.16(-0.48%)
Mar 30, 2022	32.34	32.43	32.34	32.43	109,471	+0.11(+0.34%)
Mar 29, 2022	32.23	32.52	32.23	32.32	8,478	+0.22(+0.70%)
Mar 28, 2022	32.08	32.13	32.08	32.10	5,337	-0.03(-0.09%)
Mar 25, 2022	32.14	32.15	32.07	32.13	2,468	-0.03(-0.08%)
Mar 24, 2022	32.17	32.17	32.13	32.15	1,977	+0.00(+0.00%)
Mar 23, 2022	32.23	32.23	32.14	32.15	10,151	+0.05(+0.16%)
Mar 22, 2022	32.15	32.15	32.08	32.10	3,398	-0.14(-0.43%)
Mar 21, 2022	32.33	32.33	32.23	32.24	2,437	-0.01(-0.04%)
Mar 18, 2022	32.24	32.26	32.22	32.26	8,734	+0.12(+0.37%)
Mar 17, 2022	32.05	32.22	32.05	32.14	5,443	+0.18(+0.56%)
Mar 16, 2022	31.84	31.96	31.83	31.96	4,162	+0.25(+0.80%)
Mar 15, 2022	31.66	31.82	31.63	31.71	6,057	-0.07(-0.21%)
Mar 14, 2022	32.00	32.00	31.77	31.77	4,586	-0.33(-1.04%)
Mar 11, 2022	32.34	32.34	32.06	32.11	8,448	-0.21(-0.64%)
Mar 10, 2022	32.31	32.33	32.28	32.31	3,275	-0.06(-0.20%)
Mar 09, 2022	32.43	32.43	32.38	32.38	3,294	+0.00(+0.01%)
Mar 08, 2022	32.46	32.48	32.37	32.37	9,318	-0.18(-0.55%)
Mar 07, 2022	32.64	32.64	32.55	32.55	5,066	-0.22(-0.68%)
Mar 04, 2022	32.80	32.88	32.66	32.78	26,893	-0.08(-0.24%)
Mar 03, 2022	32.96	32.96	32.80	32.86	4,268	+0.05(+0.15%)
Mar 02, 2022	32.86	32.96	32.80	32.81	8,198	+0.00(+0.00%)

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.