Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.48	32.72	32.23	32.50	22,927	+0.25(+0.77%)
May 27, 2022	32.08	32.30	32.04	32.25	8,042	+0.40(+1.27%)
May 26, 2022	31.66	31.85	31.61	31.84	43,779	+0.40(+1.28%)
May 25, 2022	31.45	31.55	31.30	31.44	13,278	+0.11(+0.36%)
May 24, 2022	31.38	31.38	31.00	31.33	21,835	-0.23(-0.74%)
May 23, 2022	31.30	31.74	31.30	31.56	5,909	+0.52(+1.68%)
May 20, 2022	31.16	31.16	30.59	31.04	3,953	-0.10(-0.33%)
May 19, 2022	30.81	31.32	30.81	31.15	7,452	+0.36(+1.15%)
May 18, 2022	31.44	31.44	30.79	30.79	11,694	-0.76(-2.41%)
May 17, 2022	31.53	31.63	31.42	31.55	18,648	+0.41(+1.30%)
May 16, 2022	31.04	31.25	30.93	31.14	39,762	+0.31(+1.00%)
May 13, 2022	30.33	30.97	30.18	30.83	8,392	+0.85(+2.83%)
May 12, 2022	30.08	30.18	29.66	29.98	6,171	-0.26(-0.87%)
May 11, 2022	30.47	30.91	30.25	30.25	9,738	-0.07(-0.24%)
May 10, 2022	30.89	30.89	30.15	30.32	22,649	-0.17(-0.55%)
May 09, 2022	31.27	31.53	30.49	30.49	13,772	-1.27(-3.99%)
May 06, 2022	31.84	31.84	31.50	31.76	7,154	-0.06(-0.18%)
May 05, 2022	32.64	32.64	31.74	31.82	3,112	-1.03(-3.14%)
May 04, 2022	32.35	32.85	32.10	32.85	13,259	+0.66(+2.04%)
May 03, 2022	31.88	32.35	31.88	32.19	33,326	+0.45(+1.42%)
May 02, 2022	31.66	31.74	31.32	31.74	6,354	-0.16(-0.51%)
Apr 29, 2022	32.63	32.70	31.90	31.90	10,401	-0.58(-1.80%)
Apr 28, 2022	32.09	32.67	31.97	32.49	7,331	+0.57(+1.80%)
Apr 27, 2022	31.84	32.03	31.84	31.91	2,387	+0.06(+0.18%)
Apr 26, 2022	32.20	32.21	31.85	31.85	12,136	-0.71(-2.17%)
Apr 25, 2022	33.11	33.11	31.95	32.56	29,781	-0.31(-0.95%)
Apr 22, 2022	33.47	33.47	32.86	32.87	9,251	-1.01(-2.98%)
Apr 21, 2022	34.63	34.68	33.85	33.88	7,636	-0.68(-1.96%)
Apr 20, 2022	34.62	34.70	34.50	34.56	24,792	+0.30(+0.88%)
Apr 19, 2022	34.08	34.31	34.07	34.25	15,217	+0.23(+0.68%)
Apr 18, 2022	34.01	34.22	34.01	34.02	2,501	-0.05(-0.14%)
Apr 14, 2022	34.09	34.20	33.99	34.07	8,719	-0.03(-0.09%)
Apr 13, 2022	33.85	34.18	33.79	34.10	20,540	+0.24(+0.70%)
Apr 12, 2022	34.19	34.19	33.76	33.87	6,156	-0.08(-0.24%)
Apr 11, 2022	34.48	34.48	33.95	33.95	3,862	-0.33(-0.98%)
Apr 08, 2022	34.07	34.33	34.06	34.28	23,119	+0.12(+0.36%)
Apr 07, 2022	34.21	34.22	33.82	34.16	9,514	-0.13(-0.37%)
Apr 06, 2022	34.44	34.44	34.19	34.29	27,078	-0.33(-0.97%)
Apr 05, 2022	34.96	35.05	34.62	34.62	6,210	-0.16(-0.46%)
Apr 04, 2022	34.69	34.83	34.60	34.78	6,909	+0.30(+0.86%)
Apr 01, 2022	34.75	34.75	34.27	34.49	44,645	-0.17(-0.50%)
Mar 31, 2022	34.88	34.88	34.63	34.66	9,669	-0.19(-0.53%)
Mar 30, 2022	34.91	34.98	34.76	34.84	17,590	+0.01(+0.04%)
Mar 29, 2022	34.83	34.86	34.53	34.83	5,479	+0.19(+0.55%)
Mar 28, 2022	34.60	34.64	34.35	34.64	4,167	-0.05(-0.15%)
Mar 25, 2022	34.45	34.78	34.45	34.69	27,222	+0.28(+0.83%)
Mar 24, 2022	34.51	34.57	34.31	34.41	28,315	+0.03(+0.10%)
Mar 23, 2022	34.50	34.61	34.32	34.37	5,105	-0.26(-0.74%)
Mar 22, 2022	34.55	34.68	34.55	34.63	1,078	+0.30(+0.87%)
Mar 21, 2022	34.28	34.41	34.27	34.33	9,812	+0.23(+0.66%)
Mar 18, 2022	33.55	34.10	33.55	34.10	5,546	+0.19(+0.55%)
Mar 17, 2022	33.33	33.92	33.33	33.92	14,482	+0.60(+1.80%)
Mar 16, 2022	33.16	33.35	32.78	33.32	14,269	+0.61(+1.86%)
Mar 15, 2022	32.42	32.77	32.38	32.71	12,675	+0.12(+0.37%)
Mar 14, 2022	32.95	33.04	32.58	32.59	9,043	-0.53(-1.61%)
Mar 11, 2022	33.26	33.31	33.10	33.12	21,313	-0.01(-0.04%)
Mar 10, 2022	32.93	33.14	32.93	33.14	978	+0.20(+0.59%)
Mar 09, 2022	32.83	33.01	32.73	32.94	2,798	+0.56(+1.74%)
Mar 08, 2022	32.96	32.96	32.38	32.38	8,020	-0.38(-1.16%)
Mar 07, 2022	33.11	33.23	32.76	32.76	30,795	-0.28(-0.84%)
Mar 04, 2022	32.76	33.06	32.69	33.04	21,904	+0.15(+0.46%)
Mar 03, 2022	33.01	33.07	32.89	32.89	4,005	-0.14(-0.43%)
Mar 02, 2022	32.73	33.04	32.73	33.03	2,012	+0.78(+2.43%)

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.