Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.57	34.70	33.90	34.42	1,212,446	-0.56(-1.61%)
May 27, 2022	34.29	34.98	34.23	34.98	1,283,567	+0.78(+2.29%)
May 26, 2022	33.46	34.30	33.46	34.20	1,126,680	+1.12(+3.37%)
May 25, 2022	31.67	33.16	31.67	33.08	906,011	+1.04(+3.24%)
May 24, 2022	32.48	32.53	31.59	32.05	942,168	-0.47(-1.46%)
May 23, 2022	32.87	32.99	32.37	32.52	864,859	+0.00(+0.00%)
May 20, 2022	32.73	32.78	31.88	32.52	1,199,674	+0.08(+0.24%)
May 19, 2022	32.35	33.02	32.27	32.44	1,255,692	-0.26(-0.81%)
May 18, 2022	32.85	33.36	32.38	32.71	1,223,141	-0.73(-2.18%)
May 17, 2022	33.16	33.46	32.61	33.43	1,336,422	+0.85(+2.62%)
May 16, 2022	32.81	32.90	32.24	32.58	1,084,840	-0.40(-1.23%)
May 13, 2022	32.35	33.39	32.21	32.99	1,636,010	+1.01(+3.16%)
May 12, 2022	30.75	31.98	30.47	31.98	1,304,865	+1.18(+3.82%)
May 11, 2022	31.95	32.08	30.76	30.80	1,040,940	-0.98(-3.07%)
May 10, 2022	32.88	32.94	31.28	31.77	1,210,737	-0.68(-2.09%)
May 09, 2022	32.30	32.91	32.23	32.45	1,214,810	-0.28(-0.86%)
May 06, 2022	32.26	32.80	31.62	32.73	1,597,995	+0.29(+0.89%)
May 05, 2022	33.18	33.50	32.05	32.44	1,442,713	-1.06(-3.17%)
May 04, 2022	33.18	33.60	32.27	33.50	3,128,554	-0.18(-0.55%)
May 03, 2022	32.09	33.85	31.65	33.69	2,414,485	+1.89(+5.94%)
May 02, 2022	31.36	32.14	31.08	31.80	1,541,923	+0.49(+1.57%)
Apr 29, 2022	32.43	33.00	31.23	31.31	5,604,789	-0.90(-2.78%)
Apr 28, 2022	31.88	32.23	31.30	32.20	1,652,276	+0.64(+2.03%)
Apr 27, 2022	31.89	32.09	31.19	31.56	1,189,115	-0.33(-1.02%)
Apr 26, 2022	32.50	33.04	31.88	31.89	1,387,945	-0.78(-2.39%)
Apr 25, 2022	31.84	32.71	31.14	32.67	1,594,267	+0.86(+2.71%)
Apr 22, 2022	31.98	32.09	31.46	31.81	1,212,308	-0.34(-1.07%)
Apr 21, 2022	31.98	32.72	31.98	32.15	1,691,255	-0.77(-2.35%)
Apr 20, 2022	32.85	33.13	32.62	32.92	932,318	+0.32(+0.97%)
Apr 19, 2022	31.59	32.67	31.59	32.61	1,121,658	+1.10(+3.49%)
Apr 18, 2022	31.48	31.72	31.00	31.51	1,368,432	-0.01(-0.03%)
Apr 14, 2022	31.43	31.75	31.25	31.52	709,404	+0.09(+0.28%)
Apr 13, 2022	31.33	31.76	31.28	31.43	721,777	+0.06(+0.20%)
Apr 12, 2022	31.85	32.24	31.27	31.37	1,339,369	-0.22(-0.70%)
Apr 11, 2022	30.98	31.94	30.98	31.59	1,294,434	+0.32(+1.01%)
Apr 08, 2022	30.80	31.83	30.48	31.27	1,241,787	+0.60(+1.95%)
Apr 07, 2022	31.02	31.18	29.70	30.68	3,802,839	-0.67(-2.13%)
Apr 06, 2022	30.81	31.48	30.62	31.34	1,321,019	+0.33(+1.05%)
Apr 05, 2022	31.39	31.59	30.77	31.02	1,061,831	-0.46(-1.45%)
Apr 04, 2022	31.41	31.68	31.04	31.48	1,002,019	+0.25(+0.82%)
Apr 01, 2022	30.73	31.25	30.66	31.22	2,027,487	+0.64(+2.10%)
Mar 31, 2022	31.85	31.97	30.55	30.58	1,906,032	-1.46(-4.55%)
Mar 30, 2022	32.49	32.63	31.81	32.04	1,075,735	-0.76(-2.30%)
Mar 29, 2022	31.96	32.91	31.96	32.79	1,241,715	+1.23(+3.90%)
Mar 28, 2022	31.55	31.69	31.15	31.56	911,426	-0.04(-0.14%)
Mar 25, 2022	31.61	31.87	31.46	31.61	1,248,777	+0.04(+0.11%)
Mar 24, 2022	31.48	31.71	31.22	31.57	886,449	+0.14(+0.45%)
Mar 23, 2022	31.90	31.98	31.39	31.43	978,463	-0.61(-1.89%)
Mar 22, 2022	32.09	32.56	31.64	32.04	1,270,735	+0.11(+0.33%)
Mar 21, 2022	32.59	32.83	31.72	31.93	1,123,641	-0.56(-1.73%)
Mar 18, 2022	31.91	32.60	31.39	32.49	3,838,732	+0.44(+1.37%)
Mar 17, 2022	32.16	32.26	31.78	32.05	1,670,281	-0.37(-1.14%)
Mar 16, 2022	32.12	32.71	31.65	32.42	1,575,149	+0.53(+1.65%)
Mar 15, 2022	31.63	32.10	31.54	31.90	1,529,961	+0.43(+1.37%)
Mar 14, 2022	31.78	31.91	31.18	31.47	1,330,627	+0.11(+0.36%)
Mar 11, 2022	31.76	32.04	31.32	31.35	943,520	-0.24(-0.77%)
Mar 10, 2022	31.63		31.33	31.60	969,533	-0.51(-1.60%)
Mar 09, 2022	32.26	32.72	32.03	32.11	807,331	+0.33(+1.04%)
Mar 08, 2022	31.27	32.56	31.08	31.78	1,605,353	+0.69(+2.23%)
Mar 07, 2022	32.26	32.26	30.68	31.08	1,855,667	-1.31(-4.05%)
Mar 04, 2022	32.54	32.82	31.76	32.39	1,241,274	-0.44(-1.35%)
Mar 03, 2022	32.81	33.17	32.54	32.84	1,083,827	+0.16(+0.48%)
Mar 02, 2022	31.80	32.83	31.76	32.68	1,139,280	+1.04(+3.29%)

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.