Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.03	33.03	31.97	32.01	74,514	-0.31(-0.96%)
May 27, 2022	31.76	32.46	31.51	32.32	50,440	+0.75(+2.38%)
May 26, 2022	31.68	31.84	31.12	31.57	24,227	+0.41(+1.33%)
May 25, 2022	30.31	31.29	30.31	31.16	27,525	+0.77(+2.52%)
May 24, 2022	30.29	31.06	30.08	30.39	13,853	-0.14(-0.47%)
May 23, 2022	30.85	30.85	30.28	30.53	21,433	+0.13(+0.42%)
May 20, 2022	30.29	30.44	29.70	30.41	34,221	+0.48(+1.60%)
May 19, 2022	29.24	30.37	29.24	29.93	36,802	+0.29(+0.97%)
May 18, 2022	30.37	30.59	29.48	29.64	16,568	-0.61(-2.02%)
May 17, 2022	30.09	30.39	29.74	30.25	25,608	+0.68(+2.29%)
May 16, 2022	29.07	30.07	29.07	29.57	18,546	+0.64(+2.19%)
May 13, 2022	28.16	29.13	28.16	28.94	71,119	+1.23(+4.44%)
May 12, 2022	28.63	28.63	27.58	27.71	121,411	-0.96(-3.34%)
May 11, 2022	29.39	30.43	28.63	28.67	27,624	-0.22(-0.77%)
May 10, 2022	29.52	30.00	28.27	28.89	22,926	-0.37(-1.27%)
May 09, 2022	31.13	31.13	29.16	29.26	39,490	-2.26(-7.17%)
May 06, 2022	31.29	31.82	30.52	31.52	7,014	+0.37(+1.19%)
May 05, 2022	32.37	32.59	31.04	31.15	38,801	-0.91(-2.83%)
May 04, 2022	31.25	32.28	31.11	32.06	48,048	+1.12(+3.63%)
May 03, 2022	29.70	30.97	29.70	30.94	31,137	+1.10(+3.68%)
May 02, 2022	30.18	30.37	29.27	29.84	31,538	-0.31(-1.01%)
Apr 29, 2022	31.27	31.27	30.14	30.14	19,563	-1.08(-3.46%)
Apr 28, 2022	30.34	31.26	29.99	31.22	56,305	+1.06(+3.50%)
Apr 27, 2022	30.00	30.41	29.86	30.17	9,421	+0.31(+1.05%)
Apr 26, 2022	29.70	30.43	29.70	29.86	12,443	+0.02(+0.08%)
Apr 25, 2022	30.52	30.52	28.88	29.83	38,270	-1.27(-4.08%)
Apr 22, 2022	32.08	32.36	31.06	31.10	14,139	-1.15(-3.58%)
Apr 21, 2022	33.33	33.50	32.26	32.26	21,620	-1.00(-3.00%)
Apr 20, 2022	32.68	33.33	32.58	33.25	11,256	+0.75(+2.31%)
Apr 19, 2022	32.25	32.65	32.25	32.50	12,269	+0.26(+0.79%)
Apr 18, 2022	32.07	32.52	32.07	32.25	15,856	+0.23(+0.72%)
Apr 14, 2022	31.86	32.28	31.85	32.02	9,072	+0.19(+0.60%)
Apr 13, 2022	31.83	32.12	31.64	31.83	13,440	+0.22(+0.70%)
Apr 12, 2022	31.36	31.93	31.36	31.60	10,536	+0.42(+1.35%)
Apr 11, 2022	31.64	31.78	31.18	31.18	20,815	-0.61(-1.92%)
Apr 08, 2022	31.62	31.79	31.55	31.79	7,354	+0.26(+0.81%)
Apr 07, 2022	31.34	31.66	30.89	31.54	12,673	+0.31(+0.98%)
Apr 06, 2022	31.41	31.50	31.07	31.23	11,814	+0.01(+0.03%)
Apr 05, 2022	31.69	32.05	31.22	31.22	13,889	-0.72(-2.25%)
Apr 04, 2022	31.78	32.21	31.48	31.94	8,531	+0.22(+0.70%)
Apr 01, 2022	31.53	31.85	31.53	31.72	13,977	+0.40(+1.26%)
Mar 31, 2022	31.22	31.66	31.22	31.32	22,497	+0.12(+0.37%)
Mar 30, 2022	30.94	31.34	30.93	31.21	14,889	+0.31(+0.99%)
Mar 29, 2022	30.42	30.90	30.18	30.90	13,355	+0.27(+0.89%)
Mar 28, 2022	30.77	30.77	30.31	30.63	27,942	-0.14(-0.46%)
Mar 25, 2022	30.27	30.84	30.27	30.77	7,491	+0.36(+1.19%)
Mar 24, 2022	29.95	30.41	29.94	30.41	9,659	+0.59(+1.99%)
Mar 23, 2022	29.66	30.04	29.66	29.81	14,690	+0.32(+1.09%)
Mar 22, 2022	29.45	29.52	29.34	29.49	10,914	+0.11(+0.36%)
Mar 21, 2022	28.90	29.43	28.90	29.38	6,667	+0.64(+2.21%)
Mar 18, 2022	28.67	28.79	28.44	28.75	5,842	+0.08(+0.29%)
Mar 17, 2022	28.09	28.72	28.09	28.67	8,748	+0.87(+3.15%)
Mar 16, 2022	27.78	28.13	27.55	27.79	16,227	+0.13(+0.48%)
Mar 15, 2022	27.00	27.80	27.00	27.66	16,034	-0.09(-0.33%)
Mar 14, 2022	28.83	29.11	27.59	27.75	22,134	-1.25(-4.32%)
Mar 11, 2022	29.39	29.85	28.94	29.01	10,750	-0.44(-1.48%)
Mar 10, 2022	28.97	29.63	28.91	29.44	28,645	+0.54(+1.88%)
Mar 09, 2022	29.34	29.68	28.84	28.90	38,690	-0.84(-2.83%)
Mar 08, 2022	30.14	30.79	29.63	29.74	53,474	-0.01(-0.03%)
Mar 07, 2022	30.33	30.69	29.58	29.75	14,968	-0.33(-1.10%)
Mar 04, 2022	29.86	30.10	29.50	30.08	11,315	+0.26(+0.86%)
Mar 03, 2022	29.79	30.34	29.53	29.82	29,995	-0.02(-0.06%)
Mar 02, 2022	29.10	30.12	29.10	29.84	28,408	+1.01(+3.49%)

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.