Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.61	31.71	31.55	31.58	10,681	-0.25(-0.80%)
May 27, 2022	31.62	31.84	31.62	31.84	10,860	+0.62(+1.97%)
May 26, 2022	30.82	31.31	30.82	31.22	4,541	+0.62(+2.03%)
May 25, 2022	29.83	30.64	29.83	30.60	23,362	+0.55(+1.84%)
May 24, 2022	30.06	30.15	29.64	30.05	8,420	-0.27(-0.88%)
May 23, 2022	30.33	30.43	30.21	30.31	10,932	+0.31(+1.05%)
May 20, 2022	30.51	30.51	29.46	30.00	30,779	-0.07(-0.22%)
May 19, 2022	29.70	30.30	29.70	30.07	9,981	-0.03(-0.10%)
May 18, 2022	30.80	30.80	30.08	30.10	4,198	-1.12(-3.60%)
May 17, 2022	30.81	31.24	30.81	31.22	5,509	+0.79(+2.60%)
May 16, 2022	30.35	30.63	30.15	30.43	5,742	-0.07(-0.24%)
May 13, 2022	30.33	30.60	30.30	30.51	11,640	+0.72(+2.43%)
May 12, 2022	29.43	29.87	29.40	29.78	10,279	+0.22(+0.73%)
May 11, 2022	30.02	30.53	29.57	29.57	7,480	-0.50(-1.67%)
May 10, 2022	30.48	30.48	29.74	30.07	20,203	-0.13(-0.43%)
May 09, 2022	30.46	30.79	30.15	30.20	15,483	-0.88(-2.82%)
May 06, 2022	31.35	31.35	30.77	31.08	14,543	-0.26(-0.83%)
May 05, 2022	32.46	32.46	31.15	31.34	14,339	-1.12(-3.46%)
May 04, 2022	31.80	32.51	31.49	32.46	4,149	+0.85(+2.69%)
May 03, 2022	31.78	31.78	31.33	31.61	9,007	+0.35(+1.13%)
May 02, 2022	31.20	31.46	30.68	31.26	8,811	+0.17(+0.55%)
Apr 29, 2022	31.97	31.97	31.09	31.09	3,243	-0.84(-2.62%)
Apr 28, 2022	31.76	32.05	31.21	31.92	4,955	+0.54(+1.74%)
Apr 27, 2022	31.74	31.74	31.37	31.38	8,480	-0.05(-0.17%)
Apr 26, 2022	31.89	32.02	31.42	31.43	7,311	-0.79(-2.45%)
Apr 25, 2022	31.69	32.22	31.51	32.22	6,067	+0.14(+0.42%)
Apr 22, 2022	32.66	32.66	32.08	32.08	27,897	-0.87(-2.64%)
Apr 21, 2022	33.59	33.59	32.91	32.96	13,280	-0.51(-1.53%)
Apr 20, 2022	33.45	33.63	33.39	33.47	22,916	+0.29(+0.88%)
Apr 19, 2022	32.69	33.27	32.69	33.18	9,590	+0.66(+2.02%)
Apr 18, 2022	32.35	32.72	32.35	32.52	20,363	-0.13(-0.38%)
Apr 14, 2022	32.95	32.95	32.65	32.65	3,566	-0.14(-0.43%)
Apr 13, 2022	32.51	32.82	32.51	32.78	6,045	+0.40(+1.23%)
Apr 12, 2022	32.78	32.80	32.28	32.39	58,591	-0.13(-0.39%)
Apr 11, 2022	32.18	34.41	32.18	32.51	213,957	+0.04(+0.12%)
Apr 08, 2022	32.39	32.72	32.32	32.47	8,679	-0.05(-0.15%)
Apr 07, 2022	32.48	32.58	32.13	32.52	14,728	+0.04(+0.13%)
Apr 06, 2022	32.40	32.55	32.35	32.48	52,248	-0.31(-0.95%)
Apr 05, 2022	33.43	33.43	32.75	32.79	8,169	-0.53(-1.58%)
Apr 04, 2022	33.40	33.40	33.20	33.32	20,746	-0.11(-0.34%)
Apr 01, 2022	33.45	33.45	33.18	33.43	6,346	+0.23(+0.68%)
Mar 31, 2022	33.59	33.65	33.20	33.20	4,846	-0.38(-1.13%)
Mar 30, 2022	34.00	34.00	33.58	33.58	2,588	-0.47(-1.39%)
Mar 29, 2022	33.36	34.08	33.36	34.06	8,863	+0.69(+2.05%)
Mar 28, 2022	33.25	33.37	33.08	33.37	5,528	-0.07(-0.22%)
Mar 25, 2022	33.33	33.49	33.28	33.44	6,186	+0.17(+0.51%)
Mar 24, 2022	33.17	33.28	33.13	33.27	4,051	+0.19(+0.58%)
Mar 23, 2022	33.36	33.45	33.08	33.08	7,082	-0.56(-1.65%)
Mar 22, 2022	33.85	33.85	33.55	33.64	6,005	+0.19(+0.58%)
Mar 21, 2022	33.50	33.62	33.35	33.45	4,299	-0.22(-0.65%)
Mar 18, 2022	33.41	33.67	33.32	33.67	15,283	+0.31(+0.94%)
Mar 17, 2022	33.26	33.42	33.04	33.35	12,710	+0.29(+0.89%)
Mar 16, 2022	32.79	33.06	32.43	33.06	16,049	+0.82(+2.53%)
Mar 15, 2022	31.99	32.26	31.99	32.24	3,643	+0.45(+1.42%)
Mar 14, 2022	31.96	32.00	31.71	31.79	6,639	-0.27(-0.84%)
Mar 11, 2022	32.67	32.67	32.06	32.06	9,080	-0.29(-0.90%)
Mar 10, 2022	32.03	32.41	32.01	32.35	15,600	+0.02(+0.07%)
Mar 09, 2022	32.15	32.51	32.14	32.33	7,215	+0.64(+2.01%)
Mar 08, 2022	31.68	32.34	31.50	31.69	43,205	+0.04(+0.11%)
Mar 07, 2022	32.56	32.56	31.65	31.65	11,446	-0.94(-2.88%)
Mar 04, 2022	32.58	32.64	32.35	32.59	10,123	-0.40(-1.21%)
Mar 03, 2022	33.29	33.29	32.87	32.99	2,903	-0.14(-0.43%)
Mar 02, 2022	32.38	33.31	32.38	33.13	5,843	+0.83(+2.56%)

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.