Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.49	31.62	31.14	31.56	39,385	-0.59(-1.83%)
May 27, 2022	32.53	32.60	31.99	32.15	28,220	-0.12(-0.37%)
May 26, 2022	31.68	32.66	31.68	32.27	35,222	+0.43(+1.34%)
May 25, 2022	32.12	32.16	31.77	31.84	107,303	-0.01(-0.03%)
May 24, 2022	32.39	32.39	31.49	31.85	45,482	-0.72(-2.20%)
May 23, 2022	32.79	32.90	32.39	32.56	36,157	-0.31(-0.93%)
May 20, 2022	32.67	32.95	32.34	32.87	38,992	+0.89(+2.77%)
May 19, 2022	31.75	32.37	31.75	31.98	16,719	+0.00(+0.00%)
May 18, 2022	31.77	31.99	31.56	31.98	26,045	+0.10(+0.32%)
May 17, 2022	32.58	32.58	31.70	31.88	51,905	-0.84(-2.56%)
May 16, 2022	31.54	33.27	31.54	32.72	132,436	+1.25(+3.96%)
May 13, 2022	31.13	31.58	31.10	31.47	26,818	+0.39(+1.26%)
May 12, 2022	30.92	31.27	30.84	31.08	26,101	+0.24(+0.77%)
May 11, 2022	30.53	31.22	30.53	30.84	25,165	+0.58(+1.92%)
May 10, 2022	31.04	31.04	30.01	30.26	120,237	-0.80(-2.58%)
May 09, 2022	31.21	31.40	30.78	31.06	80,853	-0.38(-1.19%)
May 06, 2022	31.57	31.57	31.10	31.44	99,212	-0.34(-1.07%)
May 05, 2022	30.84	31.86	30.84	31.78	119,162	+0.66(+2.11%)
May 04, 2022	30.65	31.15	30.47	31.12	42,037	+0.66(+2.16%)
May 03, 2022	29.77	30.53	29.72	30.47	46,812	+0.53(+1.77%)
May 02, 2022	30.44	30.44	29.66	29.94	34,017	-0.40(-1.32%)
Apr 29, 2022	31.47	31.47	30.26	30.34	18,452	-1.48(-4.66%)
Apr 28, 2022	31.19	32.05	31.19	31.82	36,351	+0.94(+3.04%)
Apr 27, 2022	31.20	31.52	30.79	30.88	24,784	-0.14(-0.44%)
Apr 26, 2022	30.58	31.23	30.58	31.02	23,838	+0.21(+0.69%)
Apr 25, 2022	30.59	30.82	30.27	30.81	43,411	+0.32(+1.04%)
Apr 22, 2022	30.86	30.86	30.37	30.49	15,038	-0.27(-0.89%)
Apr 21, 2022	31.71	31.71	30.59	30.76	46,618	-0.97(-3.06%)
Apr 20, 2022	31.20	31.79	31.06	31.74	34,507	+0.69(+2.23%)
Apr 19, 2022	30.83	31.11	30.18	31.05	34,475	+0.20(+0.64%)
Apr 18, 2022	30.80	31.23	30.80	30.85	26,520	+0.33(+1.09%)
Apr 14, 2022	30.57	30.76	30.38	30.52	26,705	-0.03(-0.08%)
Apr 13, 2022	30.20	30.54	30.06	30.54	22,649	+0.51(+1.70%)
Apr 12, 2022	30.21	30.27	29.84	30.03	35,750	-0.04(-0.14%)
Apr 11, 2022	30.35	30.47	30.02	30.07	26,975	-0.50(-1.65%)
Apr 08, 2022	30.41	30.62	29.88	30.58	32,646	+0.35(+1.16%)
Apr 07, 2022	30.54	30.54	29.82	30.23	52,591	-0.55(-1.77%)
Apr 06, 2022	30.27	30.84	30.27	30.77	58,702	+0.63(+2.09%)
Apr 05, 2022	30.07	30.37	29.96	30.14	22,503	+0.01(+0.03%)
Apr 04, 2022	29.47	30.15	29.47	30.13	60,014	+0.39(+1.32%)
Apr 01, 2022	29.79	29.79	29.47	29.74	35,801	-0.24(-0.80%)
Mar 31, 2022	30.53	30.53	29.82	29.98	56,974	-0.47(-1.54%)
Mar 30, 2022	30.47	30.66	30.33	30.45	34,218	-0.14(-0.45%)
Mar 29, 2022	30.90	30.96	30.12	30.59	54,083	-0.41(-1.32%)
Mar 28, 2022	30.46	31.01	30.31	30.99	32,918	+0.54(+1.76%)
Mar 25, 2022	30.39	31.92	30.38	30.46	58,108	+0.06(+0.20%)
Mar 24, 2022	29.03	30.48	29.03	30.40	43,983	+1.59(+5.51%)
Mar 23, 2022	28.71	29.00	28.55	28.81	28,087	+0.20(+0.72%)
Mar 22, 2022	28.50	28.93	28.23	28.61	58,986	+0.33(+1.18%)
Mar 21, 2022	28.44	28.54	28.05	28.27	53,559	+0.06(+0.21%)
Mar 18, 2022	27.80	28.37	27.45	28.21	127,435	-0.33(-1.17%)
Mar 17, 2022	28.30	28.74	28.10	28.55	78,045	+0.01(+0.03%)
Mar 16, 2022	28.61	28.70	28.20	28.54	36,924	-0.12(-0.42%)
Mar 15, 2022	28.46	28.78	28.03	28.66	72,243	+0.53(+1.89%)
Mar 14, 2022	28.18	28.76	27.90	28.13	71,750	-0.63(-2.20%)
Mar 11, 2022	28.72	28.92	28.44	28.76	26,485	-0.15(-0.52%)
Mar 10, 2022	29.53	29.53	28.80	28.91	23,038	-0.64(-2.17%)
Mar 09, 2022	29.56	30.00	29.36	29.55	38,221	-0.07(-0.25%)
Mar 08, 2022	29.32	29.84	29.16	29.62	42,290	+0.44(+1.51%)
Mar 07, 2022	29.15	29.31	29.02	29.18	40,587	-0.12(-0.43%)
Mar 04, 2022	29.14	29.34	28.86	29.31	33,549	+0.24(+0.83%)
Mar 03, 2022	29.14	29.14	28.83	29.07	19,697	+0.28(+0.98%)
Mar 02, 2022	28.89	28.98	28.52	28.78	38,095	-0.22(-0.77%)

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.