Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.74	32.69	31.74	32.57	39,492	+0.43(+1.33%)
May 27, 2022	31.65	32.19	31.29	32.14	24,420	+0.62(+1.98%)
May 26, 2022	31.40	31.70	31.41	31.52	30,177	+0.27(+0.85%)
May 25, 2022	31.14	31.41	30.96	31.25	34,201	+0.28(+0.92%)
May 24, 2022	31.08	31.34	30.55	30.97	28,339	-0.15(-0.49%)
May 23, 2022	30.76	31.50	30.76	31.12	21,501	+0.46(+1.51%)
May 20, 2022	31.06	31.06	30.57	30.65	31,458	-0.42(-1.34%)
May 19, 2022	31.41	31.82	31.00	31.07	23,503	-0.35(-1.11%)
May 18, 2022	31.91	32.16	31.28	31.42	43,067	-0.62(-1.95%)
May 17, 2022	31.86	32.19	31.73	32.05	37,071	+0.33(+1.04%)
May 16, 2022	31.36	32.23	31.36	31.71	31,139	+0.16(+0.51%)
May 13, 2022	31.95	31.95	31.29	31.55	50,073	-0.11(-0.36%)
May 12, 2022	32.53	32.59	31.49	31.67	45,414	-0.98(-2.99%)
May 11, 2022	32.20	32.85	31.55	32.64	31,707	+0.62(+1.95%)
May 10, 2022	33.04	33.24	31.89	32.02	35,201	-0.95(-2.87%)
May 09, 2022	32.95	33.22	32.46	32.96	41,832	-0.12(-0.37%)
May 06, 2022	33.24	33.55	32.51	33.09	34,789	-0.17(-0.52%)
May 05, 2022	32.77	33.26	32.47	33.26	31,585	+0.24(+0.71%)
May 04, 2022	33.13	33.36	32.68	33.02	50,098	+0.04(+0.11%)
May 03, 2022	32.78	33.13	32.46	32.99	56,050	+0.27(+0.83%)
May 02, 2022	32.48	32.80	32.12	32.71	41,607	+0.08(+0.23%)
Apr 29, 2022	32.48	33.01	32.28	32.64	33,678	+0.32(+0.99%)
Apr 28, 2022	32.29	32.54	31.83	32.32	44,694	+0.17(+0.53%)
Apr 27, 2022	32.01	32.33	31.98	32.15	52,554	+0.09(+0.29%)
Apr 26, 2022	32.21	32.44	31.75	32.05	29,163	-0.40(-1.25%)
Apr 25, 2022	32.48	32.62	31.79	32.46	26,971	-0.15(-0.46%)
Apr 22, 2022	32.85	33.10	32.50	32.61	23,437	-0.31(-0.94%)
Apr 21, 2022	33.20	33.20	32.61	32.92	20,232	-0.08(-0.26%)
Apr 20, 2022	31.90	33.18	31.90	33.01	28,691	+1.10(+3.45%)
Apr 19, 2022	31.18	31.91	31.18	31.90	18,025	+0.84(+2.70%)
Apr 18, 2022	30.78	31.34	30.78	31.07	18,585	+0.14(+0.46%)
Apr 14, 2022	30.78	31.32	30.78	30.93	13,777	+0.14(+0.46%)
Apr 13, 2022	30.78	31.42	30.72	30.78	13,133	-0.10(-0.34%)
Apr 12, 2022	30.12	31.56	30.12	30.89	22,372	+0.68(+2.24%)
Apr 11, 2022	30.13	30.48	30.04	30.21	15,855	-0.15(-0.50%)
Apr 08, 2022	30.13	30.52	30.13	30.36	10,226	+0.08(+0.28%)
Apr 07, 2022	30.36	30.45	30.04	30.28	44,444	-0.10(-0.34%)
Apr 06, 2022	30.71	30.71	30.23	30.38	9,709	-0.25(-0.83%)
Apr 05, 2022	30.61	30.88	30.61	30.63	10,176	+0.01(+0.03%)
Apr 04, 2022	30.93	31.14	30.51	30.62	24,402	-0.27(-0.88%)
Apr 01, 2022	31.23	31.34	30.90	30.90	13,558	+0.01(+0.03%)
Mar 31, 2022	31.00	31.41	30.89	30.89	15,249	-0.18(-0.58%)
Mar 30, 2022	31.50	31.63	30.93	31.07	14,395	-0.55(-1.73%)
Mar 29, 2022	31.47	31.83	31.06	31.61	40,489	+0.12(+0.39%)
Mar 28, 2022	31.89	31.96	31.33	31.49	15,228	-0.31(-0.98%)
Mar 25, 2022	31.38	31.89	31.38	31.80	53,623	+0.63(+2.02%)
Mar 24, 2022	31.00	31.41	30.88	31.17	15,775	+0.29(+0.95%)
Mar 23, 2022	30.98	30.98	30.26	30.88	17,532	+0.24(+0.80%)
Mar 22, 2022	30.31	31.01	30.31	30.63	13,346	+0.36(+1.18%)
Mar 21, 2022	30.04	30.49	29.84	30.28	16,258	+0.07(+0.22%)
Mar 18, 2022	30.09	30.28	29.91	30.21	15,336	-0.04(-0.12%)
Mar 17, 2022	30.36	30.36	30.19	30.25	10,249	-0.32(-1.05%)
Mar 16, 2022	30.12	30.77	30.12	30.57	13,619	+0.72(+2.40%)
Mar 15, 2022	30.40	30.40	29.85	29.85	6,760	-0.11(-0.38%)
Mar 14, 2022	30.12	30.41	29.96	29.96	23,221	-0.16(-0.53%)
Mar 11, 2022	29.83	30.63	29.83	30.12	22,887	+0.25(+0.85%)
Mar 10, 2022	29.65	29.89	29.65	29.87	15,965	+0.03(+0.09%)
Mar 09, 2022	29.98	30.14	29.66	29.84	13,365	+0.18(+0.60%)
Mar 08, 2022	30.13	30.69	29.66	29.66	24,708	-0.46(-1.53%)
Mar 07, 2022	30.67	30.67	29.87	30.12	22,736	-0.56(-1.84%)
Mar 04, 2022	30.27	31.09	30.27	30.69	24,661	+0.09(+0.31%)
Mar 03, 2022	30.52	30.78	30.41	30.60	11,554	-0.02(-0.06%)
Mar 02, 2022	30.21	30.92	30.21	30.61	8,603	+0.42(+1.40%)

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.