Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.74	31.83	31.57	31.61	378,328	-0.10(-0.30%)
May 27, 2022	31.46	31.72	31.46	31.71	108,274	+0.49(+1.59%)
May 26, 2022	30.97	31.26	30.97	31.21	175,390	+0.41(+1.33%)
May 25, 2022	30.55	30.93	30.55	30.80	120,114	+0.08(+0.25%)
May 24, 2022	30.72	30.86	30.57	30.73	105,510	-0.20(-0.65%)
May 23, 2022	30.64	30.97	30.58	30.93	154,611	+0.66(+2.17%)
May 20, 2022	30.51	30.51	29.86	30.27	184,826	+0.14(+0.47%)
May 19, 2022	29.76	30.38	29.76	30.13	124,003	+0.21(+0.70%)
May 18, 2022	30.43	30.44	29.84	29.92	575,948	-0.85(-2.75%)
May 17, 2022	30.61	30.77	30.46	30.77	81,445	+0.71(+2.38%)
May 16, 2022	29.96	30.24	29.81	30.05	180,262	+0.00(+0.00%)
May 13, 2022	29.59	30.11	29.59	30.05	200,967	+0.86(+2.93%)
May 12, 2022	29.09	29.45	28.83	29.19	289,828	-0.12(-0.42%)
May 11, 2022	29.54	29.99	29.26	29.32	163,283	-0.16(-0.55%)
May 10, 2022	29.79	29.83	29.21	29.48	626,991	+0.21(+0.72%)
May 09, 2022	29.86	29.86	29.24	29.27	184,840	-1.16(-3.82%)
May 06, 2022	30.53	30.60	30.19	30.43	120,585	-0.34(-1.11%)
May 05, 2022	31.43	31.44	30.52	30.77	127,429	-1.09(-3.41%)
May 04, 2022	31.27	31.92	30.98	31.86	130,386	+0.61(+1.95%)
May 03, 2022	31.07	31.36	31.03	31.25	206,044	+0.24(+0.77%)
May 02, 2022	30.89	31.10	30.56	31.01	156,956	-0.04(-0.12%)
Apr 29, 2022	31.57	31.83	31.03	31.05	148,383	-0.45(-1.42%)
Apr 28, 2022	31.17	31.57	30.86	31.50	193,653	+0.57(+1.85%)
Apr 27, 2022	30.86	31.16	30.80	30.93	454,398	+0.20(+0.65%)
Apr 26, 2022	31.49	31.49	30.73	30.73	81,567	-1.05(-3.30%)
Apr 25, 2022	31.54	31.78	31.22	31.77	136,947	-0.19(-0.60%)
Apr 22, 2022	32.53	32.53	31.92	31.96	88,227	-0.68(-2.07%)
Apr 21, 2022	33.51	33.51	32.61	32.64	123,048	-0.47(-1.41%)
Apr 20, 2022	33.22	33.28	33.01	33.11	2,323,676	+0.24(+0.72%)
Apr 19, 2022	32.46	32.88	32.46	32.87	106,334	+0.19(+0.58%)
Apr 18, 2022	32.71	32.91	32.61	32.68	144,564	-0.14(-0.44%)
Apr 14, 2022	33.03	33.03	32.75	32.82	97,161	-0.13(-0.40%)
Apr 13, 2022	32.53	33.01	32.53	32.95	99,543	+0.49(+1.52%)
Apr 12, 2022	32.85	32.95	32.40	32.46	148,862	-0.30(-0.93%)
Apr 11, 2022	32.95	33.02	32.70	32.76	133,570	-0.35(-1.06%)
Apr 08, 2022	33.03	33.30	32.98	33.12	82,550	-0.10(-0.29%)
Apr 07, 2022	33.16	33.33	32.86	33.21	61,864	+0.07(+0.20%)
Apr 06, 2022	33.20	33.33	32.97	33.15	74,453	-0.48(-1.42%)
Apr 05, 2022	34.03	34.03	33.55	33.62	78,513	-0.58(-1.70%)
Apr 04, 2022	33.99	34.25	33.98	34.20	64,086	+0.22(+0.65%)
Apr 01, 2022	34.06	34.06	33.78	33.98	78,445	+0.23(+0.68%)
Mar 31, 2022	34.07	34.26	33.75	33.75	64,264	-0.57(-1.66%)
Mar 30, 2022	34.40	34.53	34.25	34.33	55,620	-0.17(-0.50%)
Mar 29, 2022	34.48	34.58	34.19	34.50	119,338	+0.72(+2.12%)
Mar 28, 2022	33.68	33.78	33.45	33.78	107,452	-0.05(-0.15%)
Mar 25, 2022	33.83	33.90	33.60	33.83	98,149	-0.02(-0.07%)
Mar 24, 2022	33.55	33.85	33.55	33.85	44,437	+0.31(+0.92%)
Mar 23, 2022	33.67	33.83	33.55	33.55	73,863	-0.49(-1.43%)
Mar 22, 2022	33.89	34.09	33.89	34.03	88,368	+0.37(+1.10%)
Mar 21, 2022	33.68	33.82	33.49	33.66	98,949	-0.07(-0.20%)
Mar 18, 2022	33.07	33.84	33.07	33.73	92,905	+0.33(+1.00%)
Mar 17, 2022	32.95	33.45	32.91	33.39	156,949	+0.41(+1.24%)
Mar 16, 2022	32.51	33.03	32.15	32.98	124,203	+1.25(+3.93%)
Mar 15, 2022	31.55	31.77	31.39	31.74	140,542	+0.38(+1.20%)
Mar 14, 2022	31.57	31.82	31.28	31.36	495,283	+0.16(+0.52%)
Mar 11, 2022	31.66	31.71	31.12	31.20	91,609	-0.26(-0.84%)
Mar 10, 2022	31.40	31.71	31.28	31.46	265,554	-0.41(-1.28%)
Mar 09, 2022	31.50	32.11	31.36	31.87	143,491	+1.32(+4.33%)
Mar 08, 2022	30.69	31.16	30.23	30.55	190,963	+0.17(+0.56%)
Mar 07, 2022	31.22	31.22	30.22	30.38	265,982	-0.87(-2.77%)
Mar 04, 2022	31.27	31.36	30.96	31.24	214,742	-0.93(-2.90%)
Mar 03, 2022	32.65	32.70	32.04	32.17	267,572	-0.54(-1.66%)
Mar 02, 2022	32.45	32.83	32.41	32.72	235,422	+0.62(+1.93%)

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.