Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.37	31.64	31.34	31.47	29,669	-0.29(-0.92%)
May 27, 2022	31.42	31.76	31.42	31.76	3,635	+0.68(+2.20%)
May 26, 2022	30.59	31.17	30.59	31.08	16,528	+0.67(+2.20%)
May 25, 2022	29.77	30.41	29.77	30.41	6,279	+0.52(+1.74%)
May 24, 2022	30.07	30.07	29.46	29.89	221,112	-0.38(-1.26%)
May 23, 2022	30.23	30.35	30.13	30.27	5,719	+0.36(+1.21%)
May 20, 2022	30.03	30.03	29.31	29.91	16,991	-0.10(-0.32%)
May 19, 2022	29.74	30.33	29.74	30.01	70,201	+0.00(+0.00%)
May 18, 2022	30.72	30.72	29.91	30.01	6,666	-1.06(-3.41%)
May 17, 2022	30.70	31.08	30.70	31.06	14,550	+0.82(+2.72%)
May 16, 2022	30.30	30.40	30.11	30.24	12,039	-0.10(-0.32%)
May 13, 2022	29.92	30.51	29.92	30.34	20,598	+0.79(+2.68%)
May 12, 2022	29.21	29.61	29.07	29.55	22,321	+0.29(+1.00%)
May 11, 2022	29.80	30.37	29.25	29.25	13,097	-0.51(-1.73%)
May 10, 2022	30.32	30.32	29.25	29.77	14,709	-0.16(-0.53%)
May 09, 2022	30.66	30.67	29.79	29.93	17,836	-1.02(-3.30%)
May 06, 2022	31.29	31.30	30.73	30.95	25,794	-0.49(-1.54%)
May 05, 2022	32.26	32.26	31.12	31.44	30,611	-1.09(-3.34%)
May 04, 2022	31.81	32.52	31.50	32.52	4,111	+0.75(+2.37%)
May 03, 2022	31.57	31.85	31.50	31.77	6,719	+0.30(+0.96%)
May 02, 2022	31.32	31.61	30.91	31.46	15,380	+0.20(+0.64%)
Apr 29, 2022	32.00	32.11	31.27	31.27	32,152	-0.89(-2.78%)
Apr 28, 2022	31.54	32.22	31.48	32.16	6,558	+0.56(+1.76%)
Apr 27, 2022	31.54	31.90	31.54	31.60	8,508	-0.02(-0.06%)
Apr 26, 2022	32.36	32.36	31.62	31.62	14,599	-0.87(-2.68%)
Apr 25, 2022	31.98	32.60	31.80	32.49	8,388	+0.20(+0.61%)
Apr 22, 2022	32.99	32.99	32.30	32.30	6,485	-0.84(-2.54%)
Apr 21, 2022	34.02	34.06	33.04	33.14	50,112	-0.59(-1.74%)
Apr 20, 2022	33.64	33.86	33.62	33.73	51,463	+0.26(+0.78%)
Apr 19, 2022	33.04	33.51	33.04	33.46	10,260	+0.78(+2.38%)
Apr 18, 2022	32.78	32.83	32.56	32.69	194,943	-0.12(-0.36%)
Apr 14, 2022	33.10	33.21	32.81	32.81	33,558	-0.23(-0.68%)
Apr 13, 2022	32.52	33.08	32.52	33.03	9,097	+0.51(+1.57%)
Apr 12, 2022	32.80	33.00	32.47	32.52	4,021	+0.06(+0.18%)
Apr 11, 2022	32.49	32.70	32.46	32.46	7,327	-0.11(-0.33%)
Apr 08, 2022	32.50	32.86	32.50	32.57	12,522	-0.06(-0.19%)
Apr 07, 2022	32.68	32.77	32.29	32.63	9,838	-0.09(-0.29%)
Apr 06, 2022	32.84	32.84	32.66	32.73	13,856	-0.38(-1.15%)
Apr 05, 2022	33.68	33.68	33.06	33.11	7,076	-0.62(-1.83%)
Apr 04, 2022	33.86	33.86	33.54	33.73	21,969	-0.06(-0.18%)
Apr 01, 2022	33.66	33.79	33.60	33.79	9,114	+0.21(+0.64%)
Mar 31, 2022	34.08	34.08	33.57	33.57	12,342	-0.44(-1.29%)
Mar 30, 2022	34.40	34.41	33.86	34.01	88,024	-0.46(-1.33%)
Mar 29, 2022	33.99	34.51	33.99	34.47	12,409	+0.78(+2.32%)
Mar 28, 2022	33.65	33.69	33.30	33.69	5,566	+0.02(+0.07%)
Mar 25, 2022	33.54	33.66	33.49	33.66	8,497	+0.21(+0.62%)
Mar 24, 2022	33.28	33.45	33.07	33.45	6,265	+0.33(+0.98%)
Mar 23, 2022	33.56	33.56	33.12	33.13	24,629	-0.68(-2.00%)
Mar 22, 2022	33.70	34.00	33.65	33.80	29,529	+0.25(+0.76%)
Mar 21, 2022	33.71	33.90	33.29	33.55	41,435	-0.16(-0.46%)
Mar 18, 2022	33.23	33.74	33.20	33.71	47,051	+0.31(+0.94%)
Mar 17, 2022	32.89	33.41	32.82	33.39	29,332	+0.34(+1.03%)
Mar 16, 2022	32.63	33.06	32.62	33.05	11,759	+0.90(+2.80%)
Mar 15, 2022	31.83	32.15	31.83	32.15	8,999	+0.43(+1.37%)
Mar 14, 2022	32.20	32.24	31.61	31.72	5,597	-0.32(-1.01%)
Mar 11, 2022	32.51	32.51	32.04	32.04	9,433	-0.31(-0.95%)
Mar 10, 2022	31.93	32.35	31.90	32.35	11,166	-0.02(-0.07%)
Mar 09, 2022	32.11	32.52	32.11	32.37	62,675	+0.89(+2.83%)
Mar 08, 2022	31.33	32.23	31.27	31.48	17,506	+0.15(+0.47%)
Mar 07, 2022	32.37	32.37	31.33	31.34	17,284	-1.03(-3.18%)
Mar 04, 2022	32.59	32.59	32.10	32.37	13,339	-0.59(-1.78%)
Mar 03, 2022	33.45	33.45	32.80	32.95	6,780	-0.28(-0.85%)
Mar 02, 2022	32.60	33.40	32.60	33.24	15,234	+0.89(+2.76%)

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.