Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.70	30.25	29.30	29.82	75,105	+0.13(+0.45%)
May 27, 2022	29.52	29.73	29.43	29.69	18,680	+0.40(+1.37%)
May 26, 2022	29.22	29.50	28.97	29.28	23,633	+0.32(+1.11%)
May 25, 2022	29.14	29.15	28.76	28.96	22,004	+0.15(+0.53%)
May 24, 2022	28.57	28.91	28.34	28.81	15,069	+0.19(+0.66%)
May 23, 2022	28.48	29.02	28.29	28.62	26,488	+0.44(+1.55%)
May 20, 2022	28.04	28.31	27.77	28.19	22,718	+0.27(+0.96%)
May 19, 2022	28.30	28.51	27.85	27.92	35,288	-0.53(-1.85%)
May 18, 2022	28.35	28.92	28.24	28.44	32,674	-0.01(-0.03%)
May 17, 2022	28.23	28.54	28.12	28.45	11,421	+0.49(+1.76%)
May 16, 2022	27.81	28.10	27.67	27.96	24,772	+0.12(+0.45%)
May 13, 2022	28.49	28.49	27.69	27.84	19,583	-0.54(-1.92%)
May 12, 2022	28.57	28.57	27.91	28.38	17,438	+0.00(+0.00%)
May 11, 2022	28.53	29.21	28.35	28.38	19,711	-0.09(-0.31%)
May 10, 2022	28.87	29.69	28.27	28.47	14,180	-0.48(-1.67%)
May 09, 2022	28.32	28.95	27.79	28.95	24,830	+0.45(+1.57%)
May 06, 2022	28.58	28.70	28.19	28.51	29,191	-0.09(-0.31%)
May 05, 2022	28.73	28.84	28.24	28.60	25,425	-0.31(-1.08%)
May 04, 2022	27.81	29.01	27.77	28.91	21,200	+0.89(+3.19%)
May 03, 2022	27.75	28.02	27.68	28.02	14,510	+0.24(+0.87%)
May 02, 2022	28.16	28.55	27.68	27.77	28,972	-0.17(-0.61%)
Apr 29, 2022	28.63	28.65	27.85	27.94	31,990	-0.69(-2.40%)
Apr 28, 2022	28.02	28.64	27.78	28.63	24,456	+0.86(+3.09%)
Apr 27, 2022	27.73	28.13	27.55	27.77	25,064	+0.11(+0.39%)
Apr 26, 2022	27.96	27.97	27.67	27.67	29,241	-0.26(-0.93%)
Apr 25, 2022	27.81	28.10	27.23	27.93	31,120	+0.06(+0.22%)
Apr 22, 2022	28.63	28.63	27.86	27.86	19,237	-0.71(-2.47%)
Apr 21, 2022	28.57	28.96	28.54	28.57	24,180	+0.09(+0.31%)
Apr 20, 2022	28.48	29.02	28.27	28.48	12,834	+0.22(+0.79%)
Apr 19, 2022	28.06	28.48	28.03	28.26	12,893	+0.30(+1.09%)
Apr 18, 2022	27.91	28.35	27.90	27.95	15,583	-0.11(-0.38%)
Apr 14, 2022	28.08	28.13	27.91	28.06	15,751	-0.09(-0.32%)
Apr 13, 2022	27.92	28.51	27.92	28.15	9,229	+0.10(+0.35%)
Apr 12, 2022	28.01	28.37	27.91	28.05	15,161	+0.13(+0.48%)
Apr 11, 2022	27.97	28.40	27.86	27.92	17,019	-0.11(-0.38%)
Apr 08, 2022	27.89	28.66	27.83	28.02	25,532	+0.17(+0.61%)
Apr 07, 2022	28.10	28.19	27.78	27.86	15,619	-0.29(-1.02%)
Apr 06, 2022	28.26	28.36	28.02	28.14	19,417	-0.17(-0.60%)
Apr 05, 2022	28.54	28.63	28.02	28.31	26,514	-0.11(-0.38%)
Apr 04, 2022	28.72	28.72	28.02	28.42	19,573	-0.38(-1.33%)
Apr 01, 2022	28.91	29.19	28.69	28.80	16,060	-0.14(-0.49%)
Mar 31, 2022	28.91	29.20	28.68	28.94	24,868	+0.04(+0.15%)
Mar 30, 2022	29.69	29.94	28.88	28.90	23,321	-0.67(-2.26%)
Mar 29, 2022	29.64	29.88	29.20	29.57	17,411	+0.23(+0.79%)
Mar 28, 2022	29.69	29.69	29.13	29.34	11,614	-0.45(-1.50%)
Mar 25, 2022	29.38	30.12	29.38	29.78	17,055	+0.30(+1.03%)
Mar 24, 2022	29.60	29.60	29.17	29.48	15,256	+0.02(+0.06%)
Mar 23, 2022	29.85	30.00	29.31	29.46	20,338	-0.62(-2.05%)
Mar 22, 2022	30.12	30.22	29.78	30.08	24,742	+0.28(+0.93%)
Mar 21, 2022	30.32	30.32	29.74	29.80	16,783	-0.37(-1.21%)
Mar 18, 2022	30.83	30.83	29.67	30.17	59,902	-0.16(-0.53%)
Mar 17, 2022	30.30	30.47	30.27	30.33	15,833	-0.12(-0.38%)
Mar 16, 2022	30.72	30.72	30.20	30.44	20,491	-0.04(-0.12%)
Mar 15, 2022	30.97	31.06	30.42	30.48	22,638	-0.14(-0.47%)
Mar 14, 2022	30.56	31.02	30.40	30.62	15,478	+0.26(+0.85%)
Mar 11, 2022	30.71	31.08	30.25	30.36	17,610	+0.01(+0.03%)
Mar 10, 2022	30.27	30.69	29.73	30.36	14,030	-0.08(-0.26%)
Mar 09, 2022	30.39	30.72	30.35	30.44	13,935	+0.45(+1.49%)
Mar 08, 2022	30.27	30.56	29.99	29.99	26,678	-0.36(-1.18%)
Mar 07, 2022	31.11	31.11	30.24	30.35	20,859	-0.69(-2.22%)
Mar 04, 2022	30.86	31.19	30.71	31.03	16,785	-0.12(-0.37%)
Mar 03, 2022	30.99	31.34	30.85	31.15	18,571	+0.26(+0.84%)
Mar 02, 2022	30.18	31.06	29.29	30.89	28,984	+1.09(+3.65%)

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.