Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.76	30.85	30.68	30.73	36,168	-0.09(-0.31%)
May 27, 2022	30.81	30.83	30.69	30.83	36,472	+0.35(+1.14%)
May 26, 2022	30.29	30.56	30.29	30.48	42,863	+0.36(+1.19%)
May 25, 2022	29.85	30.26	29.85	30.12	13,185	+0.05(+0.16%)
May 24, 2022	30.02	30.18	29.89	30.07	110,607	-0.25(-0.81%)
May 23, 2022	30.12	30.37	30.11	30.32	75,444	+0.45(+1.52%)
May 20, 2022	29.92	30.02	29.53	29.86	39,716	+0.13(+0.44%)
May 19, 2022	29.39	29.84	29.39	29.73	99,233	+0.45(+1.55%)
May 18, 2022	29.75	29.80	29.24	29.28	119,987	-0.67(-2.24%)
May 17, 2022	29.83	30.00	29.83	29.95	54,834	+0.45(+1.53%)
May 16, 2022	29.28	29.57	29.23	29.50	179,265	+0.07(+0.22%)
May 13, 2022	28.99	29.45	28.99	29.43	83,733	+0.79(+2.77%)
May 12, 2022	28.43	28.74	28.35	28.64	678,212	+0.06(+0.20%)
May 11, 2022	28.84	29.23	28.58	28.58	59,554	-0.25(-0.88%)
May 10, 2022	29.09	29.09	28.57	28.84	54,938	+0.19(+0.66%)
May 09, 2022	29.14	29.16	28.60	28.65	1,289,303	-1.00(-3.37%)
May 06, 2022	29.78	29.78	29.45	29.65	747,153	-0.20(-0.66%)
May 05, 2022	30.53	30.53	29.68	29.85	59,339	-1.08(-3.51%)
May 04, 2022	30.27	30.93	30.10	30.93	23,475	+0.53(+1.74%)
May 03, 2022	30.29	30.46	30.21	30.40	21,037	+0.24(+0.78%)
May 02, 2022	30.19	30.25	29.86	30.17	333,264	-0.18(-0.59%)
Apr 29, 2022	30.78	30.93	30.35	30.35	60,120	-0.32(-1.05%)
Apr 28, 2022	30.46	30.73	30.33	30.67	32,134	+0.47(+1.56%)
Apr 27, 2022	30.19	30.33	30.07	30.19	506,180	+0.09(+0.31%)
Apr 26, 2022	30.64	30.66	30.08	30.10	96,567	-0.77(-2.50%)
Apr 25, 2022	30.69	30.90	30.46	30.87	394,985	-0.16(-0.52%)
Apr 22, 2022	31.47	31.52	31.01	31.03	23,343	-0.49(-1.56%)
Apr 21, 2022	32.16	32.20	31.52	31.52	64,735	-0.34(-1.07%)
Apr 20, 2022	31.88	32.00	31.82	31.86	41,534	+0.23(+0.72%)
Apr 19, 2022	31.36	31.68	31.36	31.64	26,287	+0.13(+0.42%)
Apr 18, 2022	31.48	31.71	31.44	31.51	23,981	-0.25(-0.80%)
Apr 14, 2022	31.87	31.87	31.68	31.76	10,183	-0.11(-0.35%)
Apr 13, 2022	31.50	31.87	31.50	31.87	44,768	+0.46(+1.47%)
Apr 12, 2022	31.70	31.73	31.34	31.41	28,188	-0.18(-0.57%)
Apr 11, 2022	31.71	31.78	31.52	31.59	43,953	-0.34(-1.06%)
Apr 08, 2022	31.80	32.01	31.72	31.93	25,881	-0.03(-0.09%)
Apr 07, 2022	31.97	32.18	31.72	31.96	29,034	-0.03(-0.09%)
Apr 06, 2022	32.08	32.11	31.85	31.99	39,866	-0.52(-1.60%)
Apr 05, 2022	32.85	32.93	32.43	32.51	23,867	-0.50(-1.51%)
Apr 04, 2022	32.85	33.01	32.85	33.00	20,859	+0.25(+0.75%)
Apr 01, 2022	32.64	32.78	32.54	32.76	70,158	+0.25(+0.75%)
Mar 31, 2022	32.81	32.82	32.38	32.51	57,981	-0.42(-1.29%)
Mar 30, 2022	33.04	33.19	32.84	32.94	62,845	-0.21(-0.63%)
Mar 29, 2022	33.06	33.19	32.87	33.15	29,661	+0.63(+1.94%)
Mar 28, 2022	32.37	32.51	32.25	32.51	43,205	-0.11(-0.35%)
Mar 25, 2022	32.61	32.67	32.45	32.63	40,669	+0.04(+0.11%)
Mar 24, 2022	32.53	32.65	32.38	32.59	19,493	+0.21(+0.64%)
Mar 23, 2022	32.55	32.61	32.34	32.38	20,669	-0.53(-1.60%)
Mar 22, 2022	32.81	32.98	32.76	32.91	42,673	+0.23(+0.69%)
Mar 21, 2022	32.79	32.84	32.58	32.68	56,693	-0.20(-0.60%)
Mar 18, 2022	32.39	32.88	32.39	32.88	31,956	+0.26(+0.80%)
Mar 17, 2022	32.25	32.65	32.23	32.62	23,163	+0.27(+0.84%)
Mar 16, 2022	31.92	32.38	31.74	32.35	33,565	+0.97(+3.11%)
Mar 15, 2022	31.23	31.42	31.11	31.37	55,584	+0.07(+0.21%)
Mar 14, 2022	31.51	31.60	31.16	31.31	72,285	+0.17(+0.54%)
Mar 11, 2022	31.66	31.71	31.12	31.14	46,475	-0.16(-0.51%)
Mar 10, 2022	31.31	31.40	31.15	31.30	37,302	-0.25(-0.80%)
Mar 09, 2022	31.35	31.68	31.21	31.55	31,886	+0.94(+3.06%)
Mar 08, 2022	30.59	31.05	30.36	30.62	804,578	+0.24(+0.80%)
Mar 07, 2022	31.15	31.15	30.30	30.37	940,295	-0.98(-3.14%)
Mar 04, 2022	31.23	31.43	31.09	31.36	592,088	-0.53(-1.66%)
Mar 03, 2022	32.31	32.31	31.80	31.89	12,920	-0.52(-1.60%)
Mar 02, 2022	32.35	32.52	32.14	32.41	27,690	+0.38(+1.20%)

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.