Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.09	33.09	32.63	32.94	367,125	-0.23(-0.69%)
May 27, 2022	32.45	33.28	32.45	33.17	1,324,497	+0.78(+2.39%)
May 26, 2022	32.08	32.55	32.08	32.39	342,060	+0.33(+1.02%)
May 25, 2022	31.39	32.09	31.39	32.07	272,951	+0.65(+2.08%)
May 24, 2022	30.95	31.41	30.91	31.41	189,932	+0.41(+1.31%)
May 23, 2022	30.97	31.10	30.93	31.01	195,260	+0.07(+0.23%)
May 20, 2022	31.18	31.31	30.87	30.94	195,925	-0.22(-0.71%)
May 19, 2022	31.00	31.20	30.98	31.16	337,769	+0.18(+0.57%)
May 18, 2022	31.00	31.07	30.83	30.98	144,493	-0.21(-0.68%)
May 17, 2022	31.41	31.51	31.19	31.19	154,029	-0.16(-0.51%)
May 16, 2022	30.97	31.41	30.96	31.35	227,849	+0.32(+1.02%)
May 13, 2022	30.96	31.16	30.96	31.03	304,096	+0.18(+0.57%)
May 12, 2022	30.72	30.93	30.62	30.86	177,180	+0.11(+0.34%)
May 11, 2022	30.73	30.97	30.53	30.75	182,531	+0.04(+0.14%)
May 10, 2022	30.54	30.77	30.49	30.71	256,697	+0.30(+0.99%)
May 09, 2022	30.68	30.68	30.36	30.41	406,311	-0.40(-1.29%)
May 06, 2022	31.18	31.18	30.74	30.81	174,753	-0.34(-1.08%)
May 05, 2022	31.54	31.54	31.03	31.14	653,070	-0.53(-1.67%)
May 04, 2022	30.93	31.73	30.90	31.67	311,265	+0.65(+2.10%)
May 03, 2022	31.12	31.19	30.91	31.02	223,385	+0.12(+0.40%)
May 02, 2022	31.59	31.59	30.88	30.89	798,356	-0.80(-2.53%)
Apr 29, 2022	31.72	31.79	31.52	31.70	139,295	-0.31(-0.96%)
Apr 28, 2022	31.56	32.02	31.34	32.00	249,568	+0.39(+1.25%)
Apr 27, 2022	32.02	32.06	31.47	31.61	267,473	-0.39(-1.23%)
Apr 26, 2022	32.13	32.13	31.95	32.00	126,992	-0.17(-0.52%)
Apr 25, 2022	32.01	32.17	31.95	32.17	172,304	+0.19(+0.60%)
Apr 22, 2022	32.06	32.13	31.85	31.98	299,892	-0.13(-0.41%)
Apr 21, 2022	32.47	32.50	32.11	32.11	243,454	-0.33(-1.03%)
Apr 20, 2022	32.34	32.50	32.34	32.44	207,948	+0.14(+0.43%)
Apr 19, 2022	32.32	32.40	32.23	32.30	427,951	-0.12(-0.38%)
Apr 18, 2022	32.58	32.62	32.41	32.42	190,786	-0.15(-0.46%)
Apr 14, 2022	32.59	32.66	32.45	32.57	302,566	-0.09(-0.27%)
Apr 13, 2022	32.56	32.73	32.56	32.66	176,287	+0.08(+0.24%)
Apr 12, 2022	32.78	32.89	32.53	32.58	153,279	-0.07(-0.21%)
Apr 11, 2022	32.92	32.96	32.65	32.65	163,370	-0.39(-1.17%)
Apr 08, 2022	33.31	33.31	33.01	33.04	182,841	-0.21(-0.63%)
Apr 07, 2022	33.21	33.45	33.08	33.25	157,034	+0.09(+0.26%)
Apr 06, 2022	33.24	33.27	33.09	33.16	128,035	-0.21(-0.63%)
Apr 05, 2022	33.92	33.92	33.37	33.37	179,658	-0.57(-1.68%)
Apr 04, 2022	33.98	33.99	33.86	33.94	181,382	+0.04(+0.10%)
Apr 01, 2022	34.13	34.13	33.78	33.91	157,099	-0.16(-0.46%)
Mar 31, 2022	34.02	34.09	33.96	34.06	113,556	+0.17(+0.49%)
Mar 30, 2022	33.72	33.93	33.66	33.90	222,258	+0.17(+0.49%)
Mar 29, 2022	33.47	33.73	33.47	33.73	137,444	+0.35(+1.05%)
Mar 28, 2022	33.21	33.38	33.13	33.38	259,758	+0.26(+0.79%)
Mar 25, 2022	33.40	33.44	33.10	33.12	210,093	-0.34(-1.02%)
Mar 24, 2022	33.37	33.54	33.37	33.46	111,170	+0.04(+0.10%)
Mar 23, 2022	33.42	33.53	33.34	33.43	161,273	+0.06(+0.18%)
Mar 22, 2022	33.52	33.52	33.36	33.37	421,785	-0.19(-0.57%)
Mar 21, 2022	33.85	33.90	33.51	33.56	218,390	-0.34(-1.00%)
Mar 18, 2022	33.58	33.90	33.58	33.90	529,010	+0.21(+0.62%)
Mar 17, 2022	33.39	33.72	33.39	33.69	481,356	+0.29(+0.86%)
Mar 16, 2022	33.17	33.40	33.07	33.40	245,782	+0.31(+0.95%)
Mar 15, 2022	33.02	33.15	32.93	33.09	159,014	+0.20(+0.61%)
Mar 14, 2022	33.42	33.42	32.80	32.89	194,145	-0.59(-1.77%)
Mar 11, 2022	33.71	33.79	33.46	33.48	179,105	-0.16(-0.47%)
Mar 10, 2022	33.73	33.73	33.57	33.64	158,281	-0.17(-0.52%)
Mar 09, 2022	33.78	33.91	33.71	33.81	117,230	+0.21(+0.64%)
Mar 08, 2022	33.65	33.76	33.56	33.60	209,215	-0.09(-0.27%)
Mar 07, 2022	33.95	34.00	33.67	33.69	129,445	-0.32(-0.95%)
Mar 04, 2022	34.13	34.20	33.99	34.01	139,025	-0.24(-0.71%)
Mar 03, 2022	34.32	34.41	34.20	34.26	106,920	-0.03(-0.10%)
Mar 02, 2022	34.25	34.35	34.21	34.29	109,759	-0.01(-0.03%)

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.