Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.96	32.66	31.81	32.13	405,801	-0.10(-0.32%)
May 27, 2022	31.78	32.48	31.77	32.23	225,176	+0.28(+0.88%)
May 26, 2022	32.06	32.50	31.92	31.95	292,199	+0.44(+1.39%)
May 25, 2022	30.60	31.77	30.37	31.51	323,251	+0.91(+2.96%)
May 24, 2022	30.18	30.62	29.51	30.61	405,834	+0.52(+1.74%)
May 23, 2022	29.95	30.44	29.69	30.08	336,700	+0.49(+1.64%)
May 20, 2022	30.71	30.89	29.02	29.60	743,805	-1.11(-3.62%)
May 19, 2022	30.81	31.19	29.93	30.71	337,482	-0.31(-0.99%)
May 18, 2022	32.33	32.33	30.24	31.02	613,116	-1.53(-4.70%)
May 17, 2022	32.06	33.01	31.89	32.55	473,362	+0.48(+1.48%)
May 16, 2022	31.77	32.59	31.68	32.07	314,889	+0.53(+1.69%)
May 13, 2022	30.79	31.99	30.62	31.54	409,389	+0.74(+2.39%)
May 12, 2022	30.62	31.27	30.47	30.80	359,964	+0.42(+1.38%)
May 11, 2022	30.77	31.37	30.30	30.38	170,320	-0.39(-1.27%)
May 10, 2022	30.10	31.21	30.10	30.77	289,908	+0.24(+0.80%)
May 09, 2022	29.69	31.04	29.24	30.53	254,285	+0.49(+1.65%)
May 06, 2022	30.07	30.45	29.60	30.04	310,425	-0.07(-0.22%)
May 05, 2022	31.65	31.68	29.70	30.10	372,917	-1.88(-5.87%)
May 04, 2022	31.89	32.12	31.20	31.98	291,159	+0.07(+0.20%)
May 03, 2022	31.20	31.93	30.46	31.91	442,437	+0.79(+2.55%)
May 02, 2022	32.02	32.65	30.75	31.12	661,288	-0.89(-2.77%)
Apr 29, 2022	32.80	33.50	31.90	32.01	465,429	-0.79(-2.42%)
Apr 28, 2022	32.70	33.46	32.40	32.80	555,489	+0.03(+0.09%)
Apr 27, 2022	33.01	33.33	32.04	32.77	778,125	-0.22(-0.68%)
Apr 26, 2022	32.03	35.00	31.07	33.00	1,482,288	+0.79(+2.46%)
Apr 25, 2022	32.26	32.33	30.89	32.20	367,759	+0.51(+1.62%)
Apr 22, 2022	32.73	32.75	31.60	31.69	221,581	-1.04(-3.17%)
Apr 21, 2022	33.42	33.63	32.71	32.73	193,032	-0.81(-2.42%)
Apr 20, 2022	32.96	33.79	32.81	33.54	280,671	+0.53(+1.61%)
Apr 19, 2022	32.46	33.18	32.37	33.01	443,875	+0.63(+1.93%)
Apr 18, 2022	32.36	32.76	32.14	32.38	218,373	+0.02(+0.06%)
Apr 14, 2022	32.37	32.73	32.31	32.36	224,084	-0.05(-0.14%)
Apr 13, 2022	32.22	32.50	31.93	32.41	215,754	+0.35(+1.11%)
Apr 12, 2022	32.12	32.61	31.95	32.05	215,897	+0.11(+0.35%)
Apr 11, 2022	31.91	32.27	31.61	31.94	268,427	+0.02(+0.06%)
Apr 08, 2022	32.03	32.45	31.85	31.92	238,434	-0.07(-0.20%)
Apr 07, 2022	30.74	32.02	30.74	31.99	439,392	+1.31(+4.26%)
Apr 06, 2022	30.02	30.85	29.89	30.68	313,900	+0.55(+1.83%)
Apr 05, 2022	31.07	31.63	29.79	30.13	356,846	-0.98(-3.15%)
Apr 04, 2022	31.29	31.99	31.02	31.11	437,203	-0.44(-1.39%)
Apr 01, 2022	31.00	31.69	30.94	31.55	530,629	+0.75(+2.43%)
Mar 31, 2022	31.37	31.75	30.77	30.80	807,142	-0.73(-2.31%)
Mar 30, 2022	31.92	32.41	31.47	31.53	312,335	-0.24(-0.76%)
Mar 29, 2022	31.88	32.05	31.42	31.77	457,429	-0.10(-0.32%)
Mar 28, 2022	32.18	32.26	31.66	31.88	378,026	-0.32(-0.99%)
Mar 25, 2022	32.89	32.95	32.12	32.19	358,500	-0.63(-1.91%)
Mar 24, 2022	32.61	33.24	32.45	32.82	330,483	+0.43(+1.33%)
Mar 23, 2022	32.36	32.75	32.03	32.39	265,062	+0.08(+0.26%)
Mar 22, 2022	32.59	32.89	31.60	32.31	529,415	-0.06(-0.17%)
Mar 21, 2022	32.37	33.30	31.80	32.36	774,384	-0.08(-0.26%)
Mar 18, 2022	29.35	32.78	29.35	32.45	2,624,195	+3.52(+12.17%)
Mar 17, 2022	28.52	29.21	28.32	28.93	199,957	+0.53(+1.87%)
Mar 16, 2022	27.91	28.43	27.80	28.39	269,665	+0.33(+1.16%)
Mar 15, 2022	28.30	28.35	27.80	28.07	301,075	-0.21(-0.75%)
Mar 14, 2022	28.35	28.46	27.40	28.28	269,693	+0.02(+0.07%)
Mar 11, 2022	28.29	28.52	27.96	28.26	241,332	+0.01(+0.03%)
Mar 10, 2022	28.39	28.41	27.44	28.25	367,804	-0.08(-0.29%)
Mar 09, 2022	28.61	28.65	27.67	28.34	365,061	-0.30(-1.04%)
Mar 08, 2022	29.11	29.38	28.57	28.63	426,118	-0.71(-2.43%)
Mar 07, 2022	30.39	30.55	28.61	29.35	503,688	-1.25(-4.09%)
Mar 04, 2022	28.73	30.70	28.63	30.60	688,411	+1.59(+5.47%)
Mar 03, 2022	27.35	29.05	27.31	29.01	649,062	+1.85(+6.83%)
Mar 02, 2022	26.31	27.20	26.31	27.16	345,484	+0.83(+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.