Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.93	33.01	32.56	32.78	139,910	-0.17(-0.51%)
May 27, 2022	32.30	32.96	32.30	32.95	110,159	+0.81(+2.51%)
May 26, 2022	31.56	32.28	31.56	32.14	144,819	+0.62(+1.95%)
May 25, 2022	31.17	31.67	31.13	31.53	110,417	+0.31(+1.00%)
May 24, 2022	31.10	31.33	30.74	31.22	164,742	-0.27(-0.87%)
May 23, 2022	31.23	31.55	31.01	31.49	305,782	+0.57(+1.83%)
May 20, 2022	31.24	31.24	30.24	30.92	573,017	-0.02(-0.06%)
May 19, 2022	30.97	31.25	30.78	30.94	224,824	-0.18(-0.59%)
May 18, 2022	32.00	32.01	31.05	31.12	206,960	-1.32(-4.06%)
May 17, 2022	32.34	32.44	32.00	32.44	141,653	+0.67(+2.12%)
May 16, 2022	31.85	32.08	31.63	31.77	248,978	-0.15(-0.48%)
May 13, 2022	31.53	32.03	31.53	31.92	178,271	+0.72(+2.30%)
May 12, 2022	30.96	31.49	30.64	31.20	504,080	-0.04(-0.11%)
May 11, 2022	31.61	32.08	31.20	31.24	212,747	-0.56(-1.75%)
May 10, 2022	32.17	32.26	31.52	31.80	206,214	+0.04(+0.12%)
May 09, 2022	32.26	32.28	31.61	31.76	301,778	-0.95(-2.91%)
May 06, 2022	32.77	33.00	32.29	32.71	147,805	-0.24(-0.72%)
May 05, 2022	33.88	33.88	32.62	32.95	225,674	-1.23(-3.60%)
May 04, 2022	33.31	34.21	32.99	34.17	113,740	+0.97(+2.93%)
May 03, 2022	33.16	33.36	33.03	33.20	119,794	+0.13(+0.40%)
May 02, 2022	32.84	33.17	32.33	33.07	332,302	+0.19(+0.56%)
Apr 29, 2022	33.87	33.98	32.84	32.88	160,637	-1.26(-3.70%)
Apr 28, 2022	33.78	34.25	33.43	34.15	158,725	+0.84(+2.53%)
Apr 27, 2022	33.42	33.76	33.18	33.30	130,309	+0.03(+0.08%)
Apr 26, 2022	34.10	34.10	33.28	33.28	163,877	-0.99(-2.89%)
Apr 25, 2022	33.93	34.27	33.51	34.27	118,217	+0.22(+0.66%)
Apr 22, 2022	34.98	34.98	34.00	34.04	126,238	-0.95(-2.70%)
Apr 21, 2022	35.87	35.93	34.94	34.99	158,848	-0.51(-1.44%)
Apr 20, 2022	35.70	35.70	35.44	35.50	94,106	-0.01(-0.04%)
Apr 19, 2022	34.99	35.56	34.99	35.51	65,497	+0.59(+1.68%)
Apr 18, 2022	34.85	35.06	34.76	34.92	134,485	-0.03(-0.08%)
Apr 14, 2022	35.46	35.46	34.93	34.95	152,828	-0.44(-1.25%)
Apr 13, 2022	35.04	35.43	35.02	35.40	80,430	+0.41(+1.16%)
Apr 12, 2022	35.36	35.58	34.87	34.99	88,193	-0.17(-0.49%)
Apr 11, 2022	35.56	35.56	35.12	35.16	46,967	-0.56(-1.58%)
Apr 08, 2022	35.89	35.97	35.64	35.73	54,116	-0.14(-0.39%)
Apr 07, 2022	35.73	36.03	35.48	35.87	66,451	+0.13(+0.37%)
Apr 06, 2022	35.81	35.89	35.51	35.73	65,061	-0.36(-0.99%)
Apr 05, 2022	36.49	36.58	36.01	36.09	77,236	-0.44(-1.21%)
Apr 04, 2022	36.26	36.53	36.20	36.53	55,273	+0.32(+0.87%)
Apr 01, 2022	36.38	36.38	35.94	36.22	94,640	+0.04(+0.10%)
Mar 31, 2022	36.74	36.74	36.13	36.18	81,028	-0.50(-1.35%)
Mar 30, 2022	36.81	36.91	36.55	36.68	81,746	-0.23(-0.64%)
Mar 29, 2022	36.70	36.98	36.65	36.91	76,343	+0.46(+1.25%)
Mar 28, 2022	36.20	36.46	36.01	36.46	92,529	+0.29(+0.80%)
Mar 25, 2022	36.16	36.20	35.86	36.17	78,080	+0.17(+0.46%)
Mar 24, 2022	35.64	36.01	35.56	36.00	111,485	+0.51(+1.44%)
Mar 23, 2022	35.81	35.84	35.48	35.49	101,728	-0.45(-1.25%)
Mar 22, 2022	35.56	36.02	35.56	35.94	82,026	+0.45(+1.26%)
Mar 21, 2022	35.61	35.68	35.27	35.49	88,755	-0.17(-0.49%)
Mar 18, 2022	35.24	35.69	35.10	35.66	131,346	+0.45(+1.28%)
Mar 17, 2022	34.75	35.22	34.64	35.22	85,495	+0.41(+1.18%)
Mar 16, 2022	34.43	34.83	34.03	34.81	180,561	+0.79(+2.33%)
Mar 15, 2022	33.60	34.07	33.46	34.01	93,554	+0.75(+2.26%)
Mar 14, 2022	33.65	33.85	33.18	33.26	140,471	-0.18(-0.55%)
Mar 11, 2022	34.10	34.19	33.44	33.44	134,811	-0.46(-1.36%)
Mar 10, 2022	33.84	33.98	33.52	33.91	252,418	-0.18(-0.54%)
Mar 09, 2022	33.86	34.24	33.84	34.09	272,128	+0.94(+2.83%)
Mar 08, 2022	33.50	34.01	33.06	33.15	212,451	-0.30(-0.91%)
Mar 07, 2022	34.50	34.50	33.43	33.45	225,966	-1.04(-3.03%)
Mar 04, 2022	34.65	34.65	34.19	34.50	71,841	-0.33(-0.94%)
Mar 03, 2022	35.31	35.31	34.67	34.82	93,557	-0.16(-0.45%)
Mar 02, 2022	34.46	35.12	34.46	34.98	111,212	+0.63(+1.82%)

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.