Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.71	29.83	29.50	29.72	76,328	-0.08(-0.27%)
May 30, 2022	29.73	29.87	29.65	29.80	36,579	+0.17(+0.57%)
May 27, 2022	29.58	29.68	29.56	29.63	48,238	+0.12(+0.41%)
May 26, 2022	29.55	29.60	29.49	29.51	23,917	+0.09(+0.31%)
May 25, 2022	29.27	29.52	29.27	29.42	74,931	+0.17(+0.58%)
May 24, 2022	29.28	29.33	29.03	29.25	55,765	+0.25(+0.86%)
May 20, 2022				29.00	0	+0.02(+0.07%)
May 19, 2022	28.92	29.12	28.85	28.98	110,350	-0.14(-0.48%)
May 18, 2022	29.51	29.51	29.07	29.12	28,591	-0.45(-1.52%)
May 17, 2022	29.41	29.66	29.41	29.57	92,317	+0.43(+1.48%)
May 16, 2022	29.03	29.28	28.84	29.14	61,580	+0.16(+0.55%)
May 13, 2022	28.74	29.07	28.72	28.98	47,069	+0.48(+1.68%)
May 12, 2022	28.60	28.60	28.27	28.50	71,153	-0.24(-0.84%)
May 11, 2022	28.99	29.20	28.68	28.74	144,366	-0.24(-0.83%)
May 10, 2022	29.26	29.44	28.90	28.98	148,282	-0.20(-0.69%)
May 09, 2022	29.18	29.35	28.98	29.18	143,555	-0.32(-1.08%)
May 06, 2022	29.58	29.63	29.32	29.50	106,303	-0.21(-0.71%)
May 05, 2022	30.07	30.07	29.55	29.71	70,370	-0.36(-1.20%)
May 04, 2022	29.86	30.13	29.73	30.07	145,399	+0.26(+0.87%)
May 03, 2022	29.72	30.00	29.70	29.81	53,423	+0.10(+0.34%)
May 02, 2022	29.87	29.87	29.45	29.71	101,406	-0.15(-0.50%)
Apr 29, 2022	30.22	30.33	29.85	29.86	64,379	-0.42(-1.39%)
Apr 28, 2022	30.14	30.42	30.07	30.28	55,482	+0.29(+0.97%)
Apr 27, 2022	30.21	30.24	29.94	29.99	122,928	-0.21(-0.70%)
Apr 26, 2022	30.51	30.61	30.18	30.20	114,663	-0.42(-1.37%)
Apr 25, 2022	30.63	30.68	30.21	30.62	113,499	-0.31(-1.00%)
Apr 22, 2022	31.46	31.46	30.88	30.93	99,308	-0.57(-1.81%)
Apr 21, 2022	31.82	31.82	31.45	31.50	54,174	-0.16(-0.51%)
Apr 20, 2022	31.63	31.78	31.63	31.66	62,749	+0.12(+0.38%)
Apr 19, 2022	31.38	31.57	31.38	31.54	34,862	+0.21(+0.67%)
Apr 18, 2022	31.32	31.44	31.30	31.33	61,026	+0.02(+0.06%)
Apr 14, 2022				31.31	0	-0.01(-0.03%)
Apr 13, 2022	31.42	31.42	31.23	31.32	79,208	-0.09(-0.29%)
Apr 12, 2022	31.66	31.69	31.38	31.41	240,101	-0.22(-0.70%)
Apr 11, 2022	31.63	31.75	31.59	31.63	57,325	-0.01(-0.03%)
Apr 08, 2022	31.51	31.76	31.51	31.64	53,366	+0.19(+0.60%)
Apr 07, 2022	31.40	31.47	31.25	31.45	58,272	-0.02(-0.06%)
Apr 06, 2022	31.48	31.53	31.39	31.47	101,949	-0.11(-0.35%)
Apr 05, 2022	31.53	31.75	31.53	31.58	43,725	+0.00(+0.00%)
Apr 04, 2022	31.51	31.59	31.37	31.58	68,950	+0.03(+0.10%)
Apr 01, 2022	31.69	31.74	31.40	31.55	66,332	-0.07(-0.22%)
Mar 31, 2022	31.93	32.01	31.60	31.62	38,520	-0.29(-0.91%)
Mar 30, 2022	31.90	31.91	31.79	31.91	65,647	+0.07(+0.22%)
Mar 29, 2022	31.85	31.93	31.80	31.84	53,346	+0.14(+0.44%)
Mar 28, 2022	31.73	31.80	31.62	31.70	54,395	-0.03(-0.09%)
Mar 25, 2022	31.62	31.79	31.60	31.73	33,229	+0.07(+0.22%)
Mar 24, 2022	31.80	31.80	31.59	31.66	66,429	-0.02(-0.06%)
Mar 23, 2022	32.02	32.02	31.68	31.68	70,257	-0.41(-1.28%)
Mar 22, 2022	32.05	32.21	32.05	32.09	51,802	+0.19(+0.60%)
Mar 21, 2022	31.93	32.01	31.88	31.90	57,718	+0.05(+0.16%)
Mar 18, 2022	31.79	31.90	31.69	31.85	47,734	+0.05(+0.16%)
Mar 17, 2022	31.68	31.84	31.63	31.80	51,966	+0.17(+0.54%)
Mar 16, 2022	31.44	31.71	31.34	31.63	105,532	+0.36(+1.15%)
Mar 15, 2022	31.36	31.39	31.10	31.27	72,156	-0.13(-0.41%)
Mar 14, 2022	31.68	31.80	31.29	31.40	82,669	-0.38(-1.20%)
Mar 11, 2022	31.84	31.97	31.76	31.78	48,697	+0.00(+0.00%)
Mar 10, 2022	31.59	31.85	31.50	31.78	50,530	+0.05(+0.16%)
Mar 09, 2022	31.58	31.85	31.47	31.73	65,565	+0.38(+1.21%)
Mar 08, 2022	31.51	31.71	31.30	31.35	91,874	-0.12(-0.38%)
Mar 07, 2022	31.80	31.87	31.47	31.47	75,483	-0.43(-1.35%)
Mar 04, 2022	31.68	31.90	31.66	31.90	59,173	+0.04(+0.13%)
Mar 03, 2022	31.78	31.99	31.75	31.86	69,391	+0.11(+0.35%)
Mar 02, 2022	31.47	31.83	31.47	31.75	68,762	+0.45(+1.44%)

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.