Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.22	32.54	32.22	32.40	7,773	-0.24(-0.72%)
May 27, 2022	32.50	32.64	32.29	32.64	9,492	+0.60(+1.87%)
May 26, 2022	31.76	32.09	31.76	32.04	13,696	+0.68(+2.16%)
May 25, 2022	30.59	31.42	30.59	31.36	8,298	+0.60(+1.95%)
May 24, 2022	30.68	30.82	30.53	30.76	9,208	-0.67(-2.14%)
May 23, 2022	31.49	31.68	31.37	31.44	7,541	+0.32(+1.02%)
May 20, 2022	31.43	31.43	30.62	31.12	6,211	-0.28(-0.88%)
May 19, 2022	31.10	31.52	31.10	31.39	2,635	+0.03(+0.11%)
May 18, 2022	32.07	32.19	31.36	31.36	5,906	-1.06(-3.26%)
May 17, 2022	32.12	32.53	31.95	32.42	10,487	+0.83(+2.63%)
May 16, 2022	31.84	31.87	31.53	31.59	24,811	-0.22(-0.68%)
May 13, 2022	31.49	31.85	31.49	31.80	4,419	+1.04(+3.38%)
May 12, 2022	30.68	30.83	30.36	30.76	6,016	+0.38(+1.25%)
May 11, 2022	31.14	31.14	30.39	30.39	6,009	-0.59(-1.91%)
May 10, 2022	31.46	31.48	30.76	30.98	47,787	-0.33(-1.04%)
May 09, 2022	31.59	31.77	31.30	31.30	8,825	-0.79(-2.46%)
May 06, 2022	32.21	32.44	31.96	32.09	12,448	-0.45(-1.37%)
May 05, 2022	32.87	32.87	32.36	32.54	11,185	-0.86(-2.58%)
May 04, 2022	32.75	33.40	32.50	33.40	17,484	+0.45(+1.37%)
May 03, 2022	32.88	33.25	32.75	32.95	7,308	+0.12(+0.38%)
May 02, 2022	32.80	32.90	32.28	32.83	5,381	+0.13(+0.40%)
Apr 29, 2022	33.20	33.24	32.66	32.70	3,470	-0.82(-2.46%)
Apr 28, 2022	33.15	33.66	32.78	33.52	9,599	+0.57(+1.72%)
Apr 27, 2022	33.14	33.28	32.93	32.96	5,674	-0.18(-0.55%)
Apr 26, 2022	33.80	33.80	33.10	33.14	11,551	-1.02(-2.99%)
Apr 25, 2022	33.51	34.16	33.45	34.16	9,049	+0.34(+1.00%)
Apr 22, 2022	34.24	34.24	33.82	33.82	13,562	-0.65(-1.89%)
Apr 21, 2022	34.74	34.75	34.45	34.47	6,245	-0.71(-2.03%)
Apr 20, 2022	35.39	35.40	35.18	35.19	10,950	+0.12(+0.33%)
Apr 19, 2022	34.72	35.21	34.71	35.07	5,356	+0.71(+2.07%)
Apr 18, 2022	34.49	34.49	34.27	34.36	6,671	-0.23(-0.66%)
Apr 14, 2022	35.06	35.06	34.53	34.59	15,919	-0.36(-1.04%)
Apr 13, 2022	34.61	35.00	34.61	34.95	8,703	+0.39(+1.13%)
Apr 12, 2022	34.83	34.86	34.39	34.56	18,007	+0.03(+0.09%)
Apr 11, 2022	34.36	34.71	34.36	34.53	9,245	-0.25(-0.71%)
Apr 08, 2022	34.57	35.00	34.57	34.77	11,072	+0.00(+0.01%)
Apr 07, 2022	34.91	34.91	34.37	34.77	12,923	+0.14(+0.40%)
Apr 06, 2022	34.74	34.87	34.55	34.63	5,213	-0.57(-1.63%)
Apr 05, 2022	35.61	35.61	35.16	35.21	7,122	-0.58(-1.62%)
Apr 04, 2022	35.57	35.82	35.57	35.79	5,533	+0.13(+0.37%)
Apr 01, 2022	35.89	35.89	35.43	35.66	14,596	+0.16(+0.45%)
Mar 31, 2022	35.67	35.94	35.49	35.49	13,290	-0.33(-0.92%)
Mar 30, 2022	36.30	36.32	35.75	35.82	23,710	-0.33(-0.91%)
Mar 29, 2022	35.83	36.19	35.83	36.15	14,868	+1.00(+2.83%)
Mar 28, 2022	35.28	35.28	34.95	35.16	19,159	-0.15(-0.43%)
Mar 25, 2022	35.21	35.31	35.04	35.31	9,096	+0.06(+0.18%)
Mar 24, 2022	35.28	35.33	35.18	35.25	5,380	+0.12(+0.33%)
Mar 23, 2022	35.42	35.44	35.13	35.13	5,791	-0.36(-1.02%)
Mar 22, 2022	35.53	35.73	35.29	35.49	17,313	+0.24(+0.68%)
Mar 21, 2022	35.44	35.48	35.09	35.25	3,620	-0.15(-0.44%)
Mar 18, 2022	34.95	35.41	34.91	35.41	4,544	+0.38(+1.09%)
Mar 17, 2022	34.73	35.02	34.67	35.02	3,994	+0.48(+1.40%)
Mar 16, 2022	34.35	34.54	33.97	34.54	2,265	+0.82(+2.43%)
Mar 15, 2022	33.92	33.92	33.45	33.72	11,715	+0.14(+0.42%)
Mar 14, 2022	33.61	33.67	33.19	33.58	3,562	+0.05(+0.15%)
Mar 11, 2022	34.25	34.25	33.53	33.53	15,320	-0.42(-1.25%)
Mar 10, 2022	33.54	33.96	33.54	33.95	13,870	+0.18(+0.52%)
Mar 09, 2022	33.73	33.94	33.72	33.78	5,796	+0.86(+2.60%)
Mar 08, 2022	32.81	33.33	32.80	32.92	11,282	+0.17(+0.52%)
Mar 07, 2022	33.08	33.09	32.75	32.75	9,571	-0.78(-2.33%)
Mar 04, 2022	33.54	33.57	33.23	33.53	9,529	-0.17(-0.50%)
Mar 03, 2022	33.70	34.01	33.66	33.70	10,948	-0.57(-1.67%)
Mar 02, 2022	33.88	34.43	33.74	34.27	8,532	+0.75(+2.23%)

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.