Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.32	32.53	32.16	32.32	602,201	-0.24(-0.72%)
May 27, 2022	32.29	32.58	32.28	32.56	569,006	+0.57(+1.77%)
May 26, 2022	31.53	32.08	31.53	31.99	507,584	+0.61(+1.95%)
May 25, 2022	31.09	31.57	31.09	31.38	580,097	-0.02(-0.06%)
May 24, 2022	31.33	31.50	31.15	31.40	863,818	-0.10(-0.33%)
May 23, 2022	31.14	31.57	31.05	31.50	808,301	+0.71(+2.29%)
May 20, 2022	31.06	31.08	30.40	30.80	853,547	-0.01(-0.03%)
May 19, 2022	30.37	31.01	30.34	30.81	905,729	+0.29(+0.96%)
May 18, 2022	31.05	31.10	30.47	30.51	917,032	-0.98(-3.11%)
May 17, 2022	31.32	31.51	31.17	31.49	1,011,719	+0.80(+2.61%)
May 16, 2022	30.50	30.84	30.32	30.69	535,502	+0.13(+0.43%)
May 13, 2022	30.17	30.66	30.15	30.56	725,923	+0.92(+3.12%)
May 12, 2022	29.51	30.00	29.37	29.64	1,719,796	-0.22(-0.73%)
May 11, 2022	30.20	30.65	29.84	29.85	1,623,607	-0.08(-0.25%)
May 10, 2022	30.22	30.28	29.66	29.93	1,065,543	+0.27(+0.92%)
May 09, 2022	29.94	30.03	29.53	29.66	1,269,828	-0.77(-2.54%)
May 06, 2022	30.59	30.73	30.26	30.43	1,437,099	-0.43(-1.40%)
May 05, 2022	31.43	31.44	30.49	30.86	1,471,419	-0.98(-3.08%)
May 04, 2022	31.23	31.88	30.91	31.84	999,138	+0.63(+2.02%)
May 03, 2022	31.25	31.34	31.08	31.21	1,444,014	+0.27(+0.88%)
May 02, 2022	30.92	31.20	30.59	30.94	1,406,122	-0.11(-0.36%)
Apr 29, 2022	31.52	31.76	31.02	31.05	1,096,789	-0.47(-1.49%)
Apr 28, 2022	31.27	31.63	30.95	31.52	1,331,612	+0.43(+1.39%)
Apr 27, 2022	31.02	31.34	30.80	31.09	1,136,040	+0.03(+0.09%)
Apr 26, 2022	31.83	31.86	31.06	31.06	1,778,179	-0.94(-2.94%)
Apr 25, 2022	31.86	32.03	31.53	32.00	1,836,837	-0.20(-0.61%)
Apr 22, 2022	32.67	32.67	32.16	32.20	944,311	-0.45(-1.39%)
Apr 21, 2022	33.49	33.59	32.56	32.65	993,371	-0.12(-0.37%)
Apr 20, 2022	32.74	32.87	32.63	32.78	841,004	+0.37(+1.13%)
Apr 19, 2022	32.03	32.41	32.03	32.41	1,161,165	+0.08(+0.23%)
Apr 18, 2022	32.15	32.60	32.15	32.33	5,493,312	+0.02(+0.06%)
Apr 14, 2022	32.46	32.52	32.22	32.31	1,198,074	-0.10(-0.32%)
Apr 13, 2022	31.91	32.45	31.89	32.42	2,552,471	+0.41(+1.27%)
Apr 12, 2022	32.31	32.40	31.89	32.01	970,147	-0.21(-0.64%)
Apr 11, 2022	32.53	32.66	32.19	32.22	650,571	+0.03(+0.09%)
Apr 08, 2022	32.02	32.43	32.00	32.19	772,974	-0.07(-0.20%)
Apr 07, 2022	32.35	32.41	31.89	32.26	617,943	+0.13(+0.41%)
Apr 06, 2022	32.19	32.36	31.93	32.13	819,905	-0.65(-1.98%)
Apr 05, 2022	32.94	33.15	32.68	32.78	976,896	-0.84(-2.50%)
Apr 04, 2022	33.37	33.68	33.37	33.61	502,318	+0.03(+0.08%)
Apr 01, 2022	33.54	33.62	33.32	33.59	823,497	+0.29(+0.88%)
Mar 31, 2022	33.64	33.82	33.22	33.29	575,120	-0.83(-2.43%)
Mar 30, 2022	34.09	34.20	33.94	34.12	507,182	-0.19(-0.55%)
Mar 29, 2022	34.34	34.49	33.92	34.31	497,071	+1.20(+3.61%)
Mar 28, 2022	32.94	33.14	32.74	33.11	541,712	+0.24(+0.72%)
Mar 25, 2022	32.92	33.02	32.57	32.88	515,639	+0.02(+0.06%)
Mar 24, 2022	32.67	32.92	32.56	32.86	503,163	+0.25(+0.78%)
Mar 23, 2022	32.68	32.81	32.54	32.61	549,721	-0.68(-2.04%)
Mar 22, 2022	33.09	33.32	33.04	33.28	701,423	+0.58(+1.79%)
Mar 21, 2022	32.94	32.99	32.52	32.70	802,870	-0.47(-1.42%)
Mar 18, 2022	32.53	33.25	32.45	33.17	1,618,392	-0.03(-0.09%)
Mar 17, 2022	32.78	33.35	32.70	33.20	1,978,118	+0.18(+0.54%)
Mar 16, 2022	32.47	33.25	32.13	33.02	2,018,133	+1.39(+4.41%)
Mar 15, 2022	31.50	31.68	31.21	31.63	1,368,069	+0.24(+0.75%)
Mar 14, 2022	31.46	31.78	31.27	31.39	978,773	+0.75(+2.46%)
Mar 11, 2022	31.43	31.47	30.59	30.64	1,218,347	-0.32(-1.03%)
Mar 10, 2022	30.87		30.76	30.96	1,440,796	-0.88(-2.75%)
Mar 09, 2022	31.39	32.24	31.19	31.83	1,810,828	+2.03(+6.80%)
Mar 08, 2022	29.67	30.64	29.14	29.81	2,419,808	+0.77(+2.66%)
Mar 07, 2022	30.04	30.13	28.70	29.03	1,667,882	-1.06(-3.51%)
Mar 04, 2022	30.37	30.42	29.74	30.09	1,433,449	-1.67(-5.25%)
Mar 03, 2022	32.63	32.65	31.62	31.76	3,665,066	-0.89(-2.71%)
Mar 02, 2022	32.38	32.84	32.28	32.64	1,254,494	+0.57(+1.79%)

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.