Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.57	32.26	31.42	31.73	410,877	-0.10(-0.32%)
May 27, 2022	31.39	32.08	31.38	31.83	227,993	+0.28(+0.88%)
May 26, 2022	31.67	32.10	31.53	31.56	295,854	+0.43(+1.39%)
May 25, 2022	30.22	31.38	30.00	31.12	327,294	+0.89(+2.96%)
May 24, 2022	29.80	30.24	29.15	30.23	410,911	+0.52(+1.74%)
May 23, 2022	29.58	30.06	29.33	29.71	340,912	+0.48(+1.64%)
May 20, 2022	30.33	30.51	28.66	29.23	753,109	-1.10(-3.62%)
May 19, 2022	30.43	30.80	29.56	30.33	341,703	-0.30(-0.99%)
May 18, 2022	31.93	31.93	29.87	30.63	620,786	-1.51(-4.70%)
May 17, 2022	31.67	32.60	31.49	32.15	479,283	+0.47(+1.48%)
May 16, 2022	31.38	32.18	31.29	31.68	318,828	+0.53(+1.69%)
May 13, 2022	30.41	31.59	30.24	31.15	414,510	+0.73(+2.39%)
May 12, 2022	30.24	30.88	30.09	30.42	364,467	+0.41(+1.38%)
May 11, 2022	30.39	30.98	29.92	30.01	172,451	-0.39(-1.27%)
May 10, 2022	29.73	30.83	29.73	30.39	293,535	+0.24(+0.80%)
May 09, 2022	29.33	30.65	28.88	30.16	257,465	+0.49(+1.65%)
May 06, 2022	29.70	30.08	29.23	29.67	314,308	-0.06(-0.22%)
May 05, 2022	31.26	31.29	29.33	29.73	377,582	-1.85(-5.87%)
May 04, 2022	31.49	31.72	30.82	31.58	294,801	+0.06(+0.20%)
May 03, 2022	30.81	31.54	30.08	31.52	447,971	+0.78(+2.55%)
May 02, 2022	31.62	32.25	30.37	30.74	669,560	-0.88(-2.77%)
Apr 29, 2022	32.40	33.09	31.51	31.61	471,251	-0.78(-2.42%)
Apr 28, 2022	32.29	33.05	32.00	32.40	562,438	+0.03(+0.09%)
Apr 27, 2022	32.60	32.92	31.65	32.37	787,859	-0.22(-0.68%)
Apr 26, 2022	31.63	34.56	30.69	32.59	1,500,829	+0.78(+2.46%)
Apr 25, 2022	31.86	31.93	30.51	31.81	372,359	+0.51(+1.62%)
Apr 22, 2022	32.32	32.35	31.21	31.30	224,352	-1.02(-3.17%)
Apr 21, 2022	33.00	33.22	32.30	32.32	195,447	-0.80(-2.42%)
Apr 20, 2022	32.55	33.37	32.41	33.12	284,182	+0.53(+1.61%)
Apr 19, 2022	32.05	32.77	31.97	32.60	449,427	+0.62(+1.93%)
Apr 18, 2022	31.96	32.36	31.74	31.98	221,105	+0.02(+0.06%)
Apr 14, 2022	31.97	32.32	31.91	31.96	226,887	-0.05(-0.14%)
Apr 13, 2022	31.82	32.10	31.54	32.01	218,453	+0.35(+1.11%)
Apr 12, 2022	31.72	32.21	31.55	31.66	218,597	+0.11(+0.35%)
Apr 11, 2022	31.52	31.87	31.22	31.55	271,785	+0.02(+0.06%)
Apr 08, 2022	31.63	32.05	31.46	31.53	241,416	-0.06(-0.20%)
Apr 07, 2022	30.36	31.62	30.36	31.59	444,888	+1.29(+4.26%)
Apr 06, 2022	29.65	30.47	29.52	30.30	317,826	+0.54(+1.83%)
Apr 05, 2022	30.69	31.24	29.43	29.76	361,309	-0.97(-3.15%)
Apr 04, 2022	30.90	31.59	30.63	30.73	442,672	-0.43(-1.39%)
Apr 01, 2022	30.62	31.30	30.56	31.16	537,267	+0.74(+2.42%)
Mar 31, 2022	30.98	31.35	30.39	30.42	817,238	-0.72(-2.31%)
Mar 30, 2022	31.53	32.01	31.08	31.14	316,242	-0.24(-0.76%)
Mar 29, 2022	31.48	31.65	31.03	31.38	463,150	-0.10(-0.32%)
Mar 28, 2022	31.78	31.86	31.27	31.48	382,754	-0.31(-0.99%)
Mar 25, 2022	32.49	32.54	31.72	31.80	362,985	-0.62(-1.91%)
Mar 24, 2022	32.21	32.83	32.05	32.41	334,617	+0.42(+1.33%)
Mar 23, 2022	31.96	32.35	31.63	31.99	268,378	+0.08(+0.26%)
Mar 22, 2022	32.18	32.48	31.21	31.91	536,037	-0.06(-0.17%)
Mar 21, 2022	31.97	32.88	31.41	31.96	784,071	-0.08(-0.26%)
Mar 18, 2022	28.98	32.38	28.98	32.05	2,657,021	+3.48(+12.17%)
Mar 17, 2022	28.17	28.85	27.97	28.57	202,458	+0.53(+1.87%)
Mar 16, 2022	27.56	28.08	27.46	28.04	273,038	+0.32(+1.16%)
Mar 15, 2022	27.95	28.00	27.46	27.72	304,841	-0.21(-0.75%)
Mar 14, 2022	28.00	28.11	27.06	27.93	273,067	+0.02(+0.07%)
Mar 11, 2022	27.94	28.17	27.61	27.91	244,351	+0.01(+0.03%)
Mar 10, 2022	28.04	28.06	27.10	27.90	372,404	-0.08(-0.29%)
Mar 09, 2022	28.25	28.30	27.33	27.99	369,627	-0.29(-1.04%)
Mar 08, 2022	28.75	29.02	28.21	28.28	431,448	-0.71(-2.43%)
Mar 07, 2022	30.02	30.17	28.25	28.98	509,988	-1.24(-4.09%)
Mar 04, 2022	28.38	30.32	28.28	30.22	697,022	+1.57(+5.47%)
Mar 03, 2022	27.02	28.69	26.97	28.65	657,181	+1.83(+6.83%)
Mar 02, 2022	25.99	26.87	25.99	26.82	349,806	+0.82(+3.13%)

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.