Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.64	34.35	33.43	34.13	689,531	+0.18(+0.54%)
May 27, 2022	33.43	33.94	33.43	33.94	544,308	+0.38(+1.14%)
May 26, 2022	33.53	33.87	33.37	33.56	563,299	+0.34(+1.01%)
May 25, 2022	33.05	33.72	32.99	33.23	652,693	+0.06(+0.19%)
May 24, 2022	32.94	33.22	32.35	33.16	584,542	+0.12(+0.36%)
May 23, 2022	32.63	33.39	32.47	33.05	753,207	+0.92(+2.86%)
May 20, 2022	32.05	32.26	31.48	32.13	767,180	+0.37(+1.17%)
May 19, 2022	32.00	32.26	31.73	31.76	881,580	-0.60(-1.85%)
May 18, 2022	32.18	32.59	32.02	32.35	848,539	-0.04(-0.11%)
May 17, 2022	31.94	32.41	31.85	32.39	763,270	+0.91(+2.89%)
May 16, 2022	31.28	31.82	30.98	31.48	744,579	+0.05(+0.14%)
May 13, 2022	31.61	31.81	31.16	31.44	767,403	+0.05(+0.17%)
May 12, 2022	31.12	31.40	30.54	31.38	932,786	+0.40(+1.29%)
May 11, 2022	31.49	31.97	30.92	30.98	831,649	-0.35(-1.13%)
May 10, 2022	31.84	32.21	30.86	31.34	895,386	-0.42(-1.32%)
May 09, 2022	31.22	32.06	31.19	31.76	913,448	+0.30(+0.95%)
May 06, 2022	31.82	31.82	31.15	31.46	782,845	-0.36(-1.14%)
May 05, 2022	31.89	31.98	31.27	31.82	821,585	-0.47(-1.46%)
May 04, 2022	31.53	32.35	31.36	32.29	1,084,395	+0.69(+2.19%)
May 03, 2022	30.77	31.70	30.65	31.60	843,290	+0.84(+2.72%)
May 02, 2022	30.70	30.84	30.08	30.76	1,129,845	+0.55(+1.80%)
Apr 29, 2022	30.75	30.96	30.08	30.22	4,685,637	-0.59(-1.92%)
Apr 28, 2022	30.76	31.11	30.40	30.81	984,640	+0.08(+0.27%)
Apr 27, 2022	30.73	31.10	30.43	30.73	952,797	-0.07(-0.24%)
Apr 26, 2022	30.69	31.67	30.69	30.80	1,021,219	-0.47(-1.51%)
Apr 25, 2022	30.66	31.31	30.18	31.27	1,081,735	+0.43(+1.38%)
Apr 22, 2022	31.61	31.62	30.83	30.85	723,154	-0.77(-2.44%)
Apr 21, 2022	32.36	32.51	31.48	31.62	769,729	-0.51(-1.58%)
Apr 20, 2022	31.95	32.31	31.83	32.13	714,146	+0.43(+1.35%)
Apr 19, 2022	31.05	31.76	30.13	31.70	936,927	+0.67(+2.17%)
Apr 18, 2022	30.97	31.25	30.87	31.03	474,233	-0.02(-0.06%)
Apr 14, 2022	31.24	31.46	30.80	31.05	587,442	-0.19(-0.61%)
Apr 13, 2022	30.48	31.33	30.27	31.24	597,862	+0.64(+2.08%)
Apr 12, 2022	30.66	31.15	30.40	30.60	597,200	-0.16(-0.53%)
Apr 11, 2022	30.52	31.26	30.52	30.76	672,249	+0.22(+0.71%)
Apr 08, 2022	31.05	31.05	30.50	30.55	819,953	-0.03(-0.09%)
Apr 07, 2022	30.76	30.85	30.15	30.57	743,428	-0.09(-0.30%)
Apr 06, 2022	30.94	31.07	30.61	30.66	793,748	-0.39(-1.26%)
Apr 05, 2022	31.35	31.66	30.97	31.06	869,879	-0.31(-0.98%)
Apr 04, 2022	31.65	31.76	31.00	31.36	665,806	-0.47(-1.48%)
Apr 01, 2022	31.91	32.34	31.63	31.84	1,309,775	+0.15(+0.46%)
Mar 31, 2022	32.11	32.49	31.61	31.69	834,369	-0.44(-1.36%)
Mar 30, 2022	33.14	33.15	31.90	32.13	888,727	-0.79(-2.40%)
Mar 29, 2022	32.92	33.24	32.46	32.92	784,598	+0.36(+1.12%)
Mar 28, 2022	32.18	32.55	31.65	32.55	626,027	+0.12(+0.36%)
Mar 25, 2022	31.95	32.46	31.76	32.44	690,045	+0.70(+2.20%)
Mar 24, 2022	31.50	31.88	31.16	31.74	729,254	+0.40(+1.28%)
Mar 23, 2022	31.94	32.30	31.25	31.34	694,651	-0.92(-2.85%)
Mar 22, 2022	32.32	32.75	32.13	32.25	674,835	+0.27(+0.85%)
Mar 21, 2022	32.22	32.40	31.75	31.98	798,938	-0.09(-0.28%)
Mar 18, 2022	32.49	32.49	31.47	32.07	2,825,563	-0.40(-1.23%)
Mar 17, 2022	32.51	32.89	32.09	32.47	788,758	-0.55(-1.65%)
Mar 16, 2022	32.75	33.20	32.05	33.02	941,221	+0.55(+1.71%)
Mar 15, 2022	32.72	33.07	32.05	32.46	660,510	-0.15(-0.47%)
Mar 14, 2022	32.81	33.37	32.43	32.62	793,953	+0.22(+0.67%)
Mar 11, 2022	32.12	32.74	32.00	32.40	796,572	+0.64(+2.00%)
Mar 10, 2022	30.96	31.86	30.80	31.76	619,544	+0.62(+1.98%)
Mar 09, 2022	31.10	31.52	30.99	31.15	742,578	+0.82(+2.70%)
Mar 08, 2022	31.16	31.17	30.19	30.33	1,234,657	-0.22(-0.71%)
Mar 07, 2022	31.23	31.71	30.51	30.54	959,065	-0.84(-2.66%)
Mar 04, 2022	31.64	31.92	30.97	31.38	659,648	-0.85(-2.65%)
Mar 03, 2022	32.37	32.37	31.90	32.23	700,309	+0.02(+0.06%)
Mar 02, 2022	31.43	32.60	31.43	32.22	867,461	+1.02(+3.26%)

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.