Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.99	32.60	30.60	32.60	43,356	+1.45(+4.67%)
May 27, 2022	30.57	31.35	30.57	31.15	28,406	+0.59(+1.93%)
May 26, 2022	30.25	30.70	30.25	30.55	25,164	+0.38(+1.27%)
May 25, 2022	30.17	30.81	30.09	30.17	40,997	+0.13(+0.44%)
May 24, 2022	30.03	30.27	29.93	30.04	36,763	+0.07(+0.22%)
May 23, 2022	29.76	30.19	29.57	29.97	21,998	+0.25(+0.85%)
May 20, 2022	29.80	29.80	29.64	29.72	36,353	-0.11(-0.38%)
May 19, 2022	30.14	30.15	29.65	29.83	24,439	-0.33(-1.09%)
May 18, 2022	30.13	30.65	29.98	30.16	27,010	-0.02(-0.06%)
May 17, 2022	30.39	30.52	30.07	30.18	30,494	+0.04(+0.12%)
May 16, 2022	30.10	30.69	29.66	30.14	34,162	-0.12(-0.40%)
May 13, 2022	30.48	30.48	30.04	30.26	25,418	-0.01(-0.03%)
May 12, 2022	30.67	30.84	30.11	30.27	40,346	-0.33(-1.07%)
May 11, 2022	30.86	31.16	30.49	30.60	37,429	-0.21(-0.67%)
May 10, 2022	31.73	31.78	30.53	30.81	38,640	-0.44(-1.41%)
May 09, 2022	31.61	31.65	31.08	31.25	24,704	-0.51(-1.59%)
May 06, 2022	31.69	31.77	31.58	31.75	13,333	+0.08(+0.27%)
May 05, 2022	31.60	32.00	31.16	31.67	41,875	-0.27(-0.85%)
May 04, 2022	32.18	32.18	31.71	31.94	13,116	-0.02(-0.06%)
May 03, 2022	32.09	32.36	31.72	31.96	25,268	+0.00(+0.00%)
May 02, 2022	31.90	32.37	31.89	31.96	23,332	-0.12(-0.38%)
Apr 29, 2022	32.17	32.50	31.87	32.08	24,395	-0.26(-0.81%)
Apr 28, 2022	32.29	32.57	32.24	32.34	25,010	+0.07(+0.20%)
Apr 27, 2022	32.27	32.46	31.94	32.28	25,283	-0.10(-0.32%)
Apr 26, 2022	32.56	32.80	32.11	32.38	16,933	-0.42(-1.29%)
Apr 25, 2022	32.35	33.01	31.88	32.80	13,986	+0.22(+0.69%)
Apr 22, 2022	32.64	33.14	32.43	32.58	9,118	-0.25(-0.77%)
Apr 21, 2022	32.80	33.22	32.72	32.83	25,690	-0.02(-0.06%)
Apr 20, 2022	32.38	32.90	31.92	32.85	35,140	+0.34(+1.04%)
Apr 19, 2022	32.02	32.52	31.97	32.51	36,047	+0.35(+1.08%)
Apr 18, 2022	32.05	32.38	31.97	32.17	10,461	+0.02(+0.06%)
Apr 14, 2022	32.34	32.60	31.93	32.15	19,727	-0.23(-0.72%)
Apr 13, 2022	32.40	32.73	32.20	32.38	14,849	-0.21(-0.63%)
Apr 12, 2022	32.36	32.68	32.35	32.59	10,991	+0.22(+0.69%)
Apr 11, 2022	32.23	32.94	31.89	32.36	17,551	-0.13(-0.40%)
Apr 08, 2022	32.34	32.64	32.34	32.49	13,893	+0.04(+0.12%)
Apr 07, 2022	32.34	32.85	32.13	32.46	91,550	+0.06(+0.17%)
Apr 06, 2022	32.49	32.87	32.03	32.40	15,598	-0.19(-0.58%)
Apr 05, 2022	32.65	32.83	32.44	32.59	11,367	+0.06(+0.17%)
Apr 04, 2022	32.70	32.94	32.32	32.53	7,290	+0.05(+0.14%)
Apr 01, 2022	32.79	33.10	32.49	32.49	8,602	-0.27(-0.83%)
Mar 31, 2022	33.04	33.06	32.03	32.76	9,932	-0.11(-0.34%)
Mar 30, 2022	33.23	33.23	32.81	32.87	12,275	-0.06(-0.17%)
Mar 29, 2022	32.93	33.58	32.80	32.93	21,381	-0.07(-0.20%)
Mar 28, 2022	32.83	33.78	32.57	32.99	20,878	+0.39(+1.21%)
Mar 25, 2022	32.63	32.90	32.49	32.60	15,518	-0.03(-0.09%)
Mar 24, 2022	31.90	32.63	31.90	32.63	20,716	+0.62(+1.93%)
Mar 23, 2022	32.34	32.34	31.82	32.01	7,934	-0.05(-0.15%)
Mar 22, 2022	31.80	32.24	31.69	32.05	16,986	+0.34(+1.06%)
Mar 21, 2022	31.37	31.75	31.15	31.72	9,862	+0.07(+0.21%)
Mar 18, 2022	31.43	31.67	31.20	31.65	11,557	+0.24(+0.78%)
Mar 17, 2022	31.35	31.41	30.96	31.41	7,001	+0.20(+0.63%)
Mar 16, 2022	30.86	31.41	30.84	31.21	28,621	+0.66(+2.15%)
Mar 15, 2022	30.70	31.39	30.25	30.55	48,637	-0.06(-0.18%)
Mar 14, 2022	30.74	31.31	30.33	30.61	63,273	-0.16(-0.52%)
Mar 11, 2022	30.81	30.90	30.55	30.77	4,856	+0.14(+0.46%)
Mar 10, 2022	30.78	31.00	30.54	30.63	8,924	-0.15(-0.49%)
Mar 09, 2022	30.55	31.30	30.55	30.78	4,703	+0.16(+0.52%)
Mar 08, 2022	30.93	31.12	30.51	30.62	23,017	-0.14(-0.46%)
Mar 07, 2022	31.04	31.21	30.70	30.76	12,912	-0.61(-1.94%)
Mar 04, 2022	30.84	31.41	30.46	31.37	23,841	+0.63(+2.04%)
Mar 03, 2022	30.37	31.00	30.23	30.74	11,405	-0.13(-0.42%)
Mar 02, 2022	30.18	31.00	30.18	30.87	5,960	+0.85(+2.84%)

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.