Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.66	33.66	32.59	32.63	73,105	-0.32(-0.96%)
May 27, 2022	32.37	33.08	32.12	32.94	49,487	+0.76(+2.38%)
May 26, 2022	32.29	32.45	31.71	32.18	23,769	+0.42(+1.33%)
May 25, 2022	30.89	31.90	30.89	31.76	27,005	+0.78(+2.52%)
May 24, 2022	30.87	31.66	30.66	30.98	13,591	-0.15(-0.47%)
May 23, 2022	31.44	31.44	30.87	31.12	21,028	+0.13(+0.42%)
May 20, 2022	30.88	31.03	30.27	30.99	33,574	+0.49(+1.60%)
May 19, 2022	29.80	30.95	29.80	30.51	36,106	+0.29(+0.97%)
May 18, 2022	30.95	31.18	30.04	30.21	16,255	-0.62(-2.02%)
May 17, 2022	30.67	30.98	30.32	30.83	25,124	+0.69(+2.29%)
May 16, 2022	29.63	30.65	29.63	30.14	18,195	+0.65(+2.19%)
May 13, 2022	28.71	29.69	28.71	29.50	69,774	+1.25(+4.44%)
May 12, 2022	29.19	29.19	28.11	28.24	119,116	-0.98(-3.34%)
May 11, 2022	29.96	31.02	29.19	29.22	27,102	-0.23(-0.77%)
May 10, 2022	30.09	30.57	28.82	29.45	22,492	-0.38(-1.27%)
May 09, 2022	31.73	31.73	29.72	29.82	38,744	-2.30(-7.17%)
May 06, 2022	31.89	32.43	31.10	32.13	6,882	+0.38(+1.19%)
May 05, 2022	32.99	33.21	31.64	31.75	38,067	-0.92(-2.83%)
May 04, 2022	31.85	32.90	31.71	32.68	47,140	+1.14(+3.63%)
May 03, 2022	30.27	31.56	30.27	31.53	30,548	+1.12(+3.68%)
May 02, 2022	30.76	30.95	29.83	30.41	30,942	-0.31(-1.01%)
Apr 29, 2022	31.88	31.88	30.72	30.72	19,193	-1.10(-3.46%)
Apr 28, 2022	30.93	31.86	30.56	31.83	55,240	+1.08(+3.50%)
Apr 27, 2022	30.57	30.99	30.43	30.75	9,243	+0.32(+1.05%)
Apr 26, 2022	30.27	31.02	30.27	30.43	12,207	+0.03(+0.08%)
Apr 25, 2022	31.11	31.11	29.44	30.41	37,546	-1.29(-4.08%)
Apr 22, 2022	32.70	32.98	31.66	31.70	13,871	-1.18(-3.58%)
Apr 21, 2022	33.97	34.14	32.88	32.88	21,211	-1.02(-3.00%)
Apr 20, 2022	33.31	33.97	33.20	33.89	11,043	+0.77(+2.31%)
Apr 19, 2022	32.87	33.28	32.87	33.13	12,037	+0.26(+0.79%)
Apr 18, 2022	32.68	33.15	32.68	32.87	15,556	+0.24(+0.72%)
Apr 14, 2022	32.47	32.90	32.47	32.63	8,900	+0.19(+0.60%)
Apr 13, 2022	32.45	32.74	32.25	32.44	13,186	+0.23(+0.70%)
Apr 12, 2022	31.97	32.55	31.97	32.21	10,337	+0.43(+1.35%)
Apr 11, 2022	32.25	32.40	31.78	31.78	20,422	-0.62(-1.92%)
Apr 08, 2022	32.23	32.41	32.16	32.41	7,215	+0.26(+0.81%)
Apr 07, 2022	31.94	32.27	31.49	32.15	12,433	+0.31(+0.98%)
Apr 06, 2022	32.01	32.10	31.67	31.83	11,590	+0.01(+0.03%)
Apr 05, 2022	32.30	32.67	31.83	31.83	13,626	-0.73(-2.25%)
Apr 04, 2022	32.39	32.84	32.09	32.56	8,370	+0.23(+0.70%)
Apr 01, 2022	32.14	32.47	32.14	32.33	13,713	+0.40(+1.26%)
Mar 31, 2022	31.83	32.27	31.83	31.93	22,071	+0.12(+0.37%)
Mar 30, 2022	31.53	31.94	31.52	31.81	14,607	+0.31(+0.99%)
Mar 29, 2022	31.01	31.50	30.77	31.50	13,103	+0.28(+0.89%)
Mar 28, 2022	31.36	31.36	30.89	31.22	27,414	-0.14(-0.46%)
Mar 25, 2022	30.85	31.43	30.85	31.36	7,349	+0.37(+1.19%)
Mar 24, 2022	30.53	30.99	30.51	30.99	9,477	+0.61(+1.99%)
Mar 23, 2022	30.23	30.62	30.23	30.39	14,412	+0.33(+1.09%)
Mar 22, 2022	30.02	30.09	29.90	30.06	10,708	+0.11(+0.37%)
Mar 21, 2022	29.45	30.00	29.45	29.95	6,541	+0.65(+2.21%)
Mar 18, 2022	29.22	29.35	28.99	29.30	5,732	+0.08(+0.29%)
Mar 17, 2022	28.63	29.27	28.63	29.22	8,583	+0.89(+3.15%)
Mar 16, 2022	28.32	28.67	28.08	28.33	15,920	+0.13(+0.48%)
Mar 15, 2022	27.52	28.34	27.52	28.19	15,731	-0.09(-0.33%)
Mar 14, 2022	29.39	29.67	28.12	28.29	21,716	-1.28(-4.32%)
Mar 11, 2022	29.96	30.42	29.50	29.56	10,547	-0.45(-1.48%)
Mar 10, 2022	29.53	30.20	29.46	30.01	28,103	+0.55(+1.88%)
Mar 09, 2022	29.91	30.25	29.40	29.45	37,959	-0.86(-2.83%)
Mar 08, 2022	30.72	31.39	30.20	30.31	52,463	-0.01(-0.03%)
Mar 07, 2022	30.91	31.28	30.15	30.32	14,685	-0.34(-1.10%)
Mar 04, 2022	30.44	30.68	30.07	30.66	11,101	+0.26(+0.86%)
Mar 03, 2022	30.36	30.93	30.10	30.40	29,428	-0.02(-0.06%)
Mar 02, 2022	29.66	30.70	29.66	30.41	27,871	+1.03(+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.