Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.37	33.48	33.31	33.33	3,511	-0.27(-0.80%)
May 27, 2022	32.84	33.62	32.84	33.60	2,722	+0.48(+1.45%)
May 26, 2022	33.01	33.21	33.01	33.12	1,945	+0.60(+1.85%)
May 25, 2022	32.02	32.65	32.01	32.52	41,134	+0.81(+2.55%)
May 24, 2022	32.06	32.06	31.45	31.71	5,376	-0.29(-0.90%)
May 23, 2022	31.97	32.13	31.93	32.00	2,484	+0.24(+0.75%)
May 20, 2022	32.57	32.57	31.35	31.76	5,081	-0.14(-0.43%)
May 19, 2022	31.93	32.16	31.66	31.89	6,078	+0.03(+0.09%)
May 18, 2022	32.52	32.70	31.85	31.86	24,125	-0.97(-2.95%)
May 17, 2022	33.65	33.65	32.62	32.83	3,801	+0.79(+2.45%)
May 16, 2022	32.08	32.14	32.05	32.05	2,479	+0.02(+0.07%)
May 13, 2022	32.11	32.11	31.89	32.02	628	+0.82(+2.62%)
May 12, 2022	31.27	31.29	30.80	31.21	78,883	+0.19(+0.62%)
May 11, 2022	31.74	31.74	31.01	31.01	10,627	-0.28(-0.88%)
May 10, 2022	31.67	31.73	30.80	31.29	10,487	+0.04(+0.12%)
May 09, 2022	31.95	31.95	31.25	31.25	12,327	-1.06(-3.27%)
May 06, 2022	32.50	32.50	32.10	32.31	5,018	-0.22(-0.68%)
May 05, 2022	32.52	32.62	32.39	32.53	19,243	-0.86(-2.58%)
May 04, 2022	33.03	33.39	33.03	33.39	4,230	+0.80(+2.44%)
May 03, 2022	32.64	32.71	32.32	32.59	2,409	+0.22(+0.67%)
May 02, 2022	31.89	32.38	31.85	32.38	4,916	+0.26(+0.82%)
Apr 29, 2022	32.79	32.79	32.11	32.11	2,733	-0.78(-2.38%)
Apr 28, 2022	32.26	32.90	32.26	32.90	13,981	+0.66(+2.06%)
Apr 27, 2022	32.44	32.46	32.21	32.23	4,639	-0.11(-0.34%)
Apr 26, 2022	33.16	33.16	32.34	32.34	6,799	-0.84(-2.52%)
Apr 25, 2022	33.31	33.31	32.41	33.18	15,780	+0.00(+0.01%)
Apr 22, 2022	33.60	33.67	33.18	33.18	5,550	-0.77(-2.27%)
Apr 21, 2022	34.67	34.68	33.84	33.95	4,995	-0.35(-1.03%)
Apr 20, 2022	34.30	34.45	34.22	34.30	5,013	+0.21(+0.60%)
Apr 19, 2022	33.72	34.20	33.65	34.09	9,998	+0.55(+1.65%)
Apr 18, 2022	33.82	33.82	33.54	33.54	7,219	-0.06(-0.19%)
Apr 14, 2022	33.82	33.92	33.60	33.60	3,760	-0.22(-0.64%)
Apr 13, 2022	33.50	33.82	33.40	33.82	13,063	+0.54(+1.61%)
Apr 12, 2022	33.52	33.57	33.26	33.29	5,264	+0.12(+0.36%)
Apr 11, 2022	33.77	33.77	33.17	33.17	1,688	-0.28(-0.84%)
Apr 08, 2022	33.14	33.72	33.14	33.45	26,813	-0.01(-0.04%)
Apr 07, 2022	33.57	33.62	33.16	33.46	2,563	+0.03(+0.08%)
Apr 06, 2022	33.48	33.67	33.41	33.43	10,688	-0.38(-1.12%)
Apr 05, 2022	34.28	34.47	33.81	33.81	1,061	-0.68(-1.98%)
Apr 04, 2022	34.82	34.83	34.46	34.50	2,381	-0.20(-0.57%)
Apr 01, 2022	34.52	35.26	34.41	34.69	15,336	+0.18(+0.52%)
Mar 31, 2022	34.72	34.72	34.47	34.52	8,509	-0.27(-0.79%)
Mar 30, 2022	35.18	35.22	34.79	34.79	10,350	-0.55(-1.56%)
Mar 29, 2022	35.12	35.44	35.12	35.34	11,474	+0.67(+1.92%)
Mar 28, 2022	34.55	34.67	34.41	34.67	4,890	-0.11(-0.33%)
Mar 25, 2022	34.70	34.83	34.59	34.79	9,940	-0.06(-0.17%)
Mar 24, 2022	34.83	34.88	34.77	34.85	4,739	+0.11(+0.33%)
Mar 23, 2022	35.29	35.29	34.73	34.73	6,333	-0.51(-1.43%)
Mar 22, 2022	35.19	35.27	35.17	35.24	7,462	+0.16(+0.44%)
Mar 21, 2022	35.20	35.20	35.08	35.08	2,756	-0.21(-0.61%)
Mar 18, 2022	34.99	35.34	34.99	35.29	43,457	+0.15(+0.43%)
Mar 17, 2022	35.14	35.14	35.14	35.14	233	+0.34(+0.97%)
Mar 16, 2022	34.81	34.81	34.35	34.81	9,820	+0.81(+2.39%)
Mar 15, 2022	33.92	34.03	33.87	33.99	949	+0.17(+0.51%)
Mar 14, 2022	34.11	34.11	33.76	33.82	34,944	-0.31(-0.91%)
Mar 11, 2022	34.52	34.52	34.13	34.13	7,191	-0.35(-1.02%)
Mar 10, 2022	34.41	34.52	34.25	34.49	6,657	-0.05(-0.14%)
Mar 09, 2022	34.57	34.76	34.50	34.53	10,935	+0.67(+1.98%)
Mar 08, 2022	33.97	34.17	33.75	33.86	2,704	+0.13(+0.39%)
Mar 07, 2022	34.41	34.50	33.73	33.73	53,187	-0.76(-2.21%)
Mar 04, 2022	34.41	34.49	34.41	34.49	205	-0.49(-1.41%)
Mar 03, 2022	35.05	35.20	34.95	34.99	1,633	-0.33(-0.94%)
Mar 02, 2022	35.07	35.45	35.07	35.32	11,210	+0.99(+2.89%)

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.