Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.67	28.73	28.56	28.70	36,272	-0.22(-0.77%)
May 27, 2022	28.92	29.02	28.81	28.92	19,092	+0.16(+0.54%)
May 26, 2022	28.78	28.82	28.74	28.76	16,293	+0.07(+0.23%)
May 25, 2022	28.57	28.71	28.54	28.70	30,672	-0.11(-0.37%)
May 24, 2022	28.66	28.80	28.65	28.80	34,293	+0.21(+0.73%)
May 23, 2022	28.48	28.60	28.48	28.60	16,490	+0.27(+0.96%)
May 20, 2022	28.36	28.36	28.25	28.32	40,310	-0.10(-0.36%)
May 19, 2022	28.28	28.44	28.28	28.43	36,110	+0.38(+1.34%)
May 18, 2022	28.17	28.17	28.03	28.05	24,526	-0.28(-0.99%)
May 17, 2022	28.19	28.35	28.19	28.33	8,225	+0.22(+0.79%)
May 16, 2022	28.09	28.15	28.07	28.11	9,132	+0.07(+0.24%)
May 13, 2022	27.89	28.06	27.87	28.04	42,905	+0.08(+0.28%)
May 12, 2022	28.08	28.09	27.95	27.96	37,143	-0.24(-0.86%)
May 11, 2022	28.23	28.30	28.20	28.20	38,397	+0.07(+0.24%)
May 10, 2022	28.24	28.24	27.76	28.14	26,446	+0.04(+0.14%)
May 09, 2022	27.98	28.11	27.94	28.10	55,246	+0.03(+0.10%)
May 06, 2022	28.15	28.50	28.02	28.07	24,390	-0.18(-0.64%)
May 05, 2022	28.64	28.64	28.10	28.25	19,596	-0.34(-1.18%)
May 04, 2022	28.33	28.62	28.25	28.59	17,553	+0.36(+1.29%)
May 03, 2022	28.44	28.46	28.21	28.22	28,424	-0.09(-0.31%)
May 02, 2022	28.35	28.38	28.24	28.31	20,478	-0.10(-0.35%)
Apr 29, 2022	28.40	28.54	28.38	28.41	168,261	-0.01(-0.03%)
Apr 28, 2022	28.48	28.48	28.35	28.42	27,582	-0.17(-0.61%)
Apr 27, 2022	28.87	28.87	28.53	28.59	35,773	-0.42(-1.46%)
Apr 26, 2022	29.04	29.04	28.91	29.02	30,641	-0.06(-0.20%)
Apr 25, 2022	29.13	29.13	29.07	29.07	10,921	-0.13(-0.45%)
Apr 22, 2022	29.29	29.29	29.16	29.21	27,145	-0.19(-0.64%)
Apr 21, 2022	29.77	29.77	29.39	29.39	22,041	-0.27(-0.91%)
Apr 20, 2022	29.66	29.66	29.60	29.66	24,227	+0.23(+0.79%)
Apr 19, 2022	29.45	29.46	29.38	29.43	34,852	-0.08(-0.26%)
Apr 18, 2022	29.46	29.60	29.46	29.51	21,961	-0.16(-0.54%)
Apr 14, 2022	29.73	29.73	29.62	29.67	16,469	-0.21(-0.71%)
Apr 13, 2022	29.61	29.91	29.61	29.88	22,330	+0.17(+0.58%)
Apr 12, 2022	29.88	29.90	29.69	29.71	16,670	-0.06(-0.21%)
Apr 11, 2022	29.87	29.88	29.77	29.77	33,304	-0.24(-0.79%)
Apr 08, 2022	29.93	30.02	29.87	30.01	6,386	-0.06(-0.21%)
Apr 07, 2022	30.17	30.18	30.05	30.07	20,266	-0.12(-0.41%)
Apr 06, 2022	30.19	30.23	30.09	30.19	81,721	-0.08(-0.28%)
Apr 05, 2022	30.67	30.67	30.24	30.28	30,429	-0.34(-1.11%)
Apr 04, 2022	30.67	30.72	30.61	30.62	6,974	-0.12(-0.38%)
Apr 01, 2022	30.70	30.75	30.64	30.74	17,806	-0.05(-0.18%)
Mar 31, 2022	30.76	30.93	30.76	30.79	23,156	-0.09(-0.30%)
Mar 30, 2022	30.72	30.91	30.72	30.88	30,554	+0.13(+0.42%)
Mar 29, 2022	30.88	30.93	30.70	30.75	84,493	+0.25(+0.80%)
Mar 28, 2022	30.44	30.56	30.42	30.51	11,469	+0.03(+0.10%)
Mar 25, 2022	30.58	30.58	30.46	30.48	24,147	-0.11(-0.36%)
Mar 24, 2022	30.47	30.59	30.39	30.59	15,236	-0.06(-0.19%)
Mar 23, 2022	30.56	30.67	30.47	30.65	34,756	+0.02(+0.05%)
Mar 22, 2022	30.66	30.67	30.58	30.63	33,441	-0.10(-0.31%)
Mar 21, 2022	30.68	30.77	30.63	30.73	19,480	-0.18(-0.59%)
Mar 18, 2022	30.72	30.91	30.69	30.91	9,233	+0.05(+0.17%)
Mar 17, 2022	30.91	31.01	30.73	30.86	121,124	+0.13(+0.43%)
Mar 16, 2022	30.58	30.73	30.44	30.73	14,047	+0.26(+0.85%)
Mar 15, 2022	30.58	30.58	30.43	30.47	14,042	+0.07(+0.22%)
Mar 14, 2022	30.48	30.55	30.40	30.40	19,062	-0.10(-0.34%)
Mar 11, 2022	30.66	30.66	30.50	30.50	9,257	-0.21(-0.70%)
Mar 10, 2022	30.79	30.80	30.67	30.72	29,728	-0.28(-0.92%)
Mar 09, 2022	30.79	31.12	30.56	31.00	29,940	+0.39(+1.26%)
Mar 08, 2022	30.63	30.74	30.57	30.62	23,888	-0.03(-0.11%)
Mar 07, 2022	30.97	30.97	30.62	30.65	33,140	-0.47(-1.53%)
Mar 04, 2022	31.04	31.14	31.03	31.13	24,003	-0.26(-0.84%)
Mar 03, 2022	31.43	31.43	31.35	31.39	24,980	-0.17(-0.54%)
Mar 02, 2022	31.48	31.62	31.48	31.56	15,229	-0.21(-0.67%)

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.