Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.23	30.23	29.91	29.91	3,693	-0.14(-0.47%)
May 30, 2022	30.27	30.27	29.90	30.05	3,188	+0.44(+1.49%)
May 27, 2022	29.53	29.65	29.52	29.61	24,842	+0.17(+0.58%)
May 26, 2022	29.45	29.45	29.44	29.44	1,592	+0.40(+1.38%)
May 25, 2022	28.91	29.04	28.90	29.04	3,206	+0.22(+0.76%)
May 24, 2022	28.93	28.93	28.82	28.82	1,371	-0.43(-1.47%)
May 20, 2022				29.25	0	+0.18(+0.62%)
May 19, 2022	28.75	29.13	28.75	29.07	3,936	+0.29(+1.01%)
May 18, 2022	29.24	29.24	28.76	28.78	10,321	-0.57(-1.94%)
May 17, 2022	29.44	29.44	29.25	29.35	5,665	+0.66(+2.30%)
May 16, 2022	28.68	28.79	28.68	28.69	7,531	-0.20(-0.69%)
May 13, 2022	28.73	28.97	28.73	28.89	1,542	+0.45(+1.58%)
May 12, 2022	28.30	28.50	28.30	28.44	7,564	-0.45(-1.56%)
May 11, 2022	28.89	28.89	28.89	28.89	333	+0.07(+0.24%)
May 10, 2022	28.96	29.01	28.63	28.82	6,788	+0.06(+0.21%)
May 09, 2022	28.78	28.90	28.75	28.76	1,646	-0.46(-1.57%)
May 06, 2022	29.24	29.35	29.21	29.22	4,708	-0.28(-0.95%)
May 05, 2022	29.86	29.87	29.31	29.50	23,804	-0.77(-2.54%)
May 04, 2022	30.02	30.35	29.90	30.27	16,830	-0.03(-0.10%)
May 03, 2022	30.28	30.33	30.28	30.30	3,397	+0.02(+0.07%)
May 02, 2022	30.21	30.28	30.21	30.28	881	-0.05(-0.16%)
Apr 29, 2022	30.31	30.40	30.31	30.33	7,211	+0.35(+1.17%)
Apr 28, 2022	29.86	29.98	29.64	29.98	5,797	+0.41(+1.39%)
Apr 27, 2022	29.47	29.66	29.47	29.57	2,800	+0.27(+0.92%)
Apr 26, 2022	29.62	29.62	29.30	29.30	7,643	-0.26(-0.88%)
Apr 25, 2022	29.47	29.56	29.45	29.56	1,955	-0.37(-1.24%)
Apr 22, 2022	30.08	30.16	29.93	29.93	4,335	+0.14(+0.47%)
Apr 21, 2022	30.15	30.15	29.77	29.79	5,741	-0.43(-1.42%)
Apr 20, 2022	30.50	30.50	30.17	30.22	6,510	-0.36(-1.18%)
Apr 19, 2022	30.52	30.63	30.49	30.58	4,558	-0.23(-0.75%)
Apr 18, 2022	30.76	30.89	30.74	30.81	4,064	-0.14(-0.45%)
Apr 14, 2022				30.95	0	-0.25(-0.80%)
Apr 13, 2022	31.18	31.28	31.14	31.20	5,082	-0.03(-0.10%)
Apr 12, 2022	31.23	31.23	31.23	31.23	476	+0.07(+0.22%)
Apr 11, 2022	31.11	31.21	31.09	31.16	10,322	-0.13(-0.42%)
Apr 08, 2022	31.40	31.48	31.29	31.29	2,375	-0.08(-0.26%)
Apr 07, 2022	31.36	31.39	31.29	31.37	1,117	-0.09(-0.29%)
Apr 06, 2022	31.51	31.51	31.36	31.46	12,973	-0.42(-1.32%)
Apr 05, 2022	32.02	32.02	31.64	31.88	6,372	-0.42(-1.30%)
Apr 04, 2022	32.14	32.30	32.14	32.30	2,999	+0.49(+1.54%)
Apr 01, 2022	31.82	31.82	31.75	31.81	8,419	+0.44(+1.40%)
Mar 31, 2022	31.63	31.63	31.37	31.37	5,569	-0.33(-1.04%)
Mar 30, 2022	31.67	31.87	31.67	31.70	5,517	-0.11(-0.35%)
Mar 29, 2022	31.86	31.87	31.74	31.81	6,232	+0.45(+1.43%)
Mar 28, 2022	31.28	31.38	31.28	31.36	6,808	+0.26(+0.84%)
Mar 25, 2022	31.17	31.21	31.07	31.10	5,708	-0.54(-1.71%)
Mar 24, 2022	31.44	31.64	31.34	31.64	15,912	+0.16(+0.51%)
Mar 23, 2022	31.47	31.53	31.36	31.48	7,240	-0.21(-0.66%)
Mar 22, 2022	31.53	31.74	31.53	31.69	8,333	+0.43(+1.38%)
Mar 21, 2022	31.19	31.26	30.95	31.26	6,553	-0.43(-1.36%)
Mar 18, 2022	31.02	31.71	31.02	31.69	3,345	+0.47(+1.51%)
Mar 17, 2022	31.34	31.34	31.04	31.22	5,181	-0.44(-1.39%)
Mar 16, 2022	30.65	31.66	30.65	31.66	1,813	+2.23(+7.58%)
Mar 15, 2022	29.12	29.43	29.10	29.43	5,187	-0.07(-0.24%)
Mar 14, 2022	29.78	29.80	29.44	29.50	8,236	-0.56(-1.86%)
Mar 11, 2022	30.35	30.35	30.06	30.06	5,156	-0.65(-2.12%)
Mar 10, 2022	30.95	30.95	30.71	30.71	1,181	-0.74(-2.35%)
Mar 09, 2022	31.25	31.48	31.25	31.45	4,483	+0.66(+2.14%)
Mar 08, 2022	30.56	30.89	30.53	30.79	4,290	+0.31(+1.02%)
Mar 07, 2022	30.95	31.00	30.48	30.48	5,138	-0.95(-3.02%)
Mar 04, 2022	31.65	31.65	31.38	31.43	6,427	-0.55(-1.72%)
Mar 03, 2022	32.26	32.26	31.98	31.98	10,047	-0.37(-1.14%)
Mar 02, 2022	32.25	32.41	32.21	32.35	5,020	-0.09(-0.28%)

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.