Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.91	32.91	32.22	32.42	29,635	-0.11(-0.35%)
May 27, 2022	32.22	32.71	31.99	32.53	33,285	+0.46(+1.45%)
May 26, 2022	32.10	32.32	32.07	32.07	10,716	+0.21(+0.67%)
May 25, 2022	31.47	31.90	31.47	31.85	13,199	+0.70(+2.26%)
May 24, 2022	31.20	31.21	30.76	31.15	3,919	-0.10(-0.33%)
May 23, 2022	31.39	31.39	30.97	31.25	8,069	+0.29(+0.95%)
May 20, 2022	31.24	31.24	30.46	30.96	15,390	+0.08(+0.24%)
May 19, 2022	30.81	31.17	30.69	30.88	11,801	-0.33(-1.06%)
May 18, 2022	31.98	31.98	30.92	31.22	19,164	-0.63(-1.99%)
May 17, 2022	31.80	31.97	30.91	31.85	27,099	+0.51(+1.64%)
May 16, 2022	31.34	31.57	31.20	31.33	11,837	+0.49(+1.58%)
May 13, 2022	30.71	30.95	30.71	30.85	8,570	+0.96(+3.20%)
May 12, 2022	29.93	30.18	29.57	29.89	16,638	-0.08(-0.26%)
May 11, 2022	30.32	31.16	29.97	29.97	20,704	-0.07(-0.22%)
May 10, 2022	30.45	30.60	29.54	30.04	24,315	-0.13(-0.42%)
May 09, 2022	31.24	31.24	30.04	30.16	12,362	-1.88(-5.86%)
May 06, 2022	31.68	32.05	31.15	32.04	11,089	+0.46(+1.45%)
May 05, 2022	32.67	32.67	31.25	31.58	61,247	-0.91(-2.80%)
May 04, 2022	32.02	32.52	31.53	32.49	36,394	+1.01(+3.22%)
May 03, 2022	30.71	31.56	30.71	31.48	48,654	+0.85(+2.78%)
May 02, 2022	30.65	30.79	30.02	30.63	43,707	-0.01(-0.02%)
Apr 29, 2022	31.50	31.68	30.63	30.63	9,194	-0.84(-2.66%)
Apr 28, 2022	31.36	31.68	30.71	31.47	7,786	+0.57(+1.84%)
Apr 27, 2022	30.78	31.12	30.49	30.90	20,848	+0.19(+0.62%)
Apr 26, 2022	30.56	31.18	30.56	30.71	5,553	+0.07(+0.22%)
Apr 25, 2022	30.93	32.59	29.70	30.65	48,230	-0.92(-2.93%)
Apr 22, 2022	32.31	32.31	31.55	31.57	15,442	-0.90(-2.77%)
Apr 21, 2022	33.27	33.33	32.38	32.47	11,359	-0.46(-1.40%)
Apr 20, 2022	32.78	33.05	32.63	32.93	8,864	+0.40(+1.22%)
Apr 19, 2022	32.22	32.68	32.22	32.53	17,366	+0.22(+0.69%)
Apr 18, 2022	32.53	32.56	32.22	32.31	7,290	-0.04(-0.13%)
Apr 14, 2022	32.24	32.52	32.16	32.35	26,847	+0.18(+0.56%)
Apr 13, 2022	32.06	32.22	31.84	32.17	7,157	+0.26(+0.81%)
Apr 12, 2022	31.90	32.10	31.81	31.91	21,630	+0.41(+1.31%)
Apr 11, 2022	31.81	31.81	31.38	31.50	11,637	-0.53(-1.65%)
Apr 08, 2022	31.87	32.05	31.56	32.03	11,756	+0.38(+1.19%)
Apr 07, 2022	31.60	31.65	31.08	31.65	5,695	+0.06(+0.19%)
Apr 06, 2022	31.45	31.76	31.25	31.59	10,958	+0.20(+0.63%)
Apr 05, 2022	31.85	32.06	31.39	31.39	21,026	-0.39(-1.22%)
Apr 04, 2022	31.73	31.91	31.61	31.78	24,918	+0.06(+0.20%)
Apr 01, 2022	31.41	31.83	31.41	31.72	13,762	+0.30(+0.94%)
Mar 31, 2022	31.58	31.88	31.36	31.42	18,573	-0.21(-0.65%)
Mar 30, 2022	31.65	31.83	31.48	31.63	34,265	+0.20(+0.63%)
Mar 29, 2022	31.25	31.80	30.70	31.43	31,263	+0.19(+0.60%)
Mar 28, 2022	31.60	31.67	31.02	31.24	35,403	-0.46(-1.44%)
Mar 25, 2022	31.14	31.85	31.01	31.70	56,909	+0.81(+2.61%)
Mar 24, 2022	30.70	31.05	30.70	30.89	195,696	+0.29(+0.95%)
Mar 23, 2022	30.42	30.75	30.42	30.60	11,345	+0.41(+1.35%)
Mar 22, 2022	30.28	30.36	29.95	30.19	10,542	-0.15(-0.50%)
Mar 21, 2022	29.90	30.36	29.90	30.35	8,424	+0.81(+2.73%)
Mar 18, 2022	29.37	29.54	29.23	29.54	15,146	+0.16(+0.55%)
Mar 17, 2022	29.49	29.56	29.34	29.38	5,878	+0.38(+1.32%)
Mar 16, 2022	29.07	29.07	28.71	29.00	12,626	+0.23(+0.81%)
Mar 15, 2022	28.65	29.29	28.22	28.76	21,261	-0.35(-1.20%)
Mar 14, 2022	29.68	29.69	28.86	29.11	13,355	-0.76(-2.55%)
Mar 11, 2022	30.29	30.36	29.87	29.87	7,925	-0.67(-2.19%)
Mar 10, 2022	29.98	30.66	29.98	30.54	16,818	+0.42(+1.40%)
Mar 09, 2022	30.01	30.37	29.69	30.12	14,393	-0.21(-0.71%)
Mar 08, 2022	30.64	31.13	30.14	30.34	38,757	-0.07(-0.24%)
Mar 07, 2022	30.96	31.21	30.14	30.41	22,517	-0.25(-0.82%)
Mar 04, 2022	30.45	30.66	30.04	30.66	30,112	+0.48(+1.58%)
Mar 03, 2022	30.21	30.36	30.00	30.18	21,945	+0.01(+0.03%)
Mar 02, 2022	29.74	30.34	29.69	30.18	104,522	+0.84(+2.87%)

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.