Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.13	34.52	33.68	34.19	1,449,867	+0.00(+0.00%)
May 27, 2022	33.11	34.25	33.10	34.19	1,281,105	+1.11(+3.37%)
May 26, 2022	32.32	33.10	32.00	33.08	1,036,191	+1.15(+3.60%)
May 25, 2022	30.89	32.31	30.87	31.93	801,527	+0.82(+2.63%)
May 24, 2022	30.94	31.17	30.30	31.11	556,088	+0.13(+0.41%)
May 23, 2022	30.84	31.46	30.53	30.98	629,954	+0.80(+2.65%)
May 20, 2022	30.19	30.61	29.58	30.19	434,034	+0.15(+0.51%)
May 19, 2022	30.10	30.48	29.89	30.03	649,525	-0.50(-1.65%)
May 18, 2022	31.03	31.29	30.41	30.54	551,723	-0.78(-2.49%)
May 17, 2022	30.98	31.41	30.73	31.32	504,879	+0.89(+2.92%)
May 16, 2022	30.75	30.85	30.02	30.43	562,441	-0.31(-0.99%)
May 13, 2022	30.73	30.95	30.43	30.73	616,443	+0.16(+0.53%)
May 12, 2022	30.01	30.63	29.73	30.57	516,223	+0.44(+1.46%)
May 11, 2022	30.42	30.92	30.02	30.13	633,353	-0.28(-0.92%)
May 10, 2022	31.42	31.68	29.84	30.41	799,449	-0.80(-2.56%)
May 09, 2022	30.91	31.56	30.58	31.21	935,711	+0.39(+1.25%)
May 06, 2022	30.65	30.84	30.02	30.82	1,165,459	+0.53(+1.76%)
May 05, 2022	30.99	30.99	30.05	30.29	631,899	-1.13(-3.60%)
May 04, 2022	31.04	31.54	30.52	31.42	655,930	+0.33(+1.07%)
May 03, 2022	30.47	31.21	30.05	31.09	1,650,580	+1.22(+4.08%)
May 02, 2022	29.00	29.85	28.91	29.87	1,451,933	+1.35(+4.74%)
Apr 29, 2022	28.52	30.08	28.41	28.52	1,308,819	-0.44(-1.51%)
Apr 28, 2022	29.41	29.62	28.67	28.96	901,194	-0.28(-0.96%)
Apr 27, 2022	29.33	29.56	28.97	29.24	810,354	+0.03(+0.09%)
Apr 26, 2022	29.83	30.12	29.19	29.21	638,562	-1.16(-3.81%)
Apr 25, 2022	30.19	30.47	29.67	30.37	549,265	-0.02(-0.06%)
Apr 22, 2022	30.86	30.89	30.38	30.39	495,447	-0.49(-1.59%)
Apr 21, 2022	31.45	31.87	30.70	30.88	641,317	-0.33(-1.07%)
Apr 20, 2022	31.37	31.86	31.19	31.21	511,597	-0.05(-0.17%)
Apr 19, 2022	30.46	31.30	30.32	31.26	446,366	+0.99(+3.27%)
Apr 18, 2022	30.12	30.34	29.92	30.27	576,523	+0.15(+0.49%)
Apr 14, 2022	30.66	30.79	29.93	30.12	642,897	-0.51(-1.66%)
Apr 13, 2022	30.02	30.70	29.82	30.63	365,962	+0.42(+1.39%)
Apr 12, 2022	30.43	30.90	29.96	30.21	467,646	-0.31(-1.01%)
Apr 11, 2022	30.26	30.92	30.20	30.52	904,188	+0.32(+1.05%)
Apr 08, 2022	30.39	30.66	29.92	30.20	490,081	-0.09(-0.29%)
Apr 07, 2022	30.74	30.89	30.09	30.29	781,475	-0.30(-0.97%)
Apr 06, 2022	30.99	31.08	30.48	30.59	971,987	-0.61(-1.97%)
Apr 05, 2022	31.79	31.97	31.11	31.20	589,317	-0.52(-1.63%)
Apr 04, 2022	32.01	32.01	31.06	31.72	802,328	-0.18(-0.58%)
Apr 01, 2022	32.57	33.36	31.57	31.90	753,011	-0.34(-1.06%)
Mar 31, 2022	32.43	32.90	32.06	32.25	755,620	-0.24(-0.73%)
Mar 30, 2022	34.11	34.21	32.26	32.48	1,354,551	-1.69(-4.95%)
Mar 29, 2022	34.18	34.60	33.75	34.18	476,718	+0.23(+0.67%)
Mar 28, 2022	33.83	34.06	33.49	33.95	996,709	-0.23(-0.67%)
Mar 25, 2022	33.00	34.22	32.97	34.18	721,002	+1.16(+3.51%)
Mar 24, 2022	32.98	33.36	32.73	33.02	728,685	+0.01(+0.03%)
Mar 23, 2022	33.93	33.93	32.90	33.01	878,812	-0.99(-2.91%)
Mar 22, 2022	33.21	34.03	33.11	34.00	1,414,148	+1.02(+3.08%)
Mar 21, 2022	33.81	33.88	32.51	32.98	1,259,428	-0.42(-1.26%)
Mar 18, 2022	34.08	34.18	32.92	33.40	4,257,967	-0.74(-2.16%)
Mar 17, 2022	34.79	34.81	33.92	34.14	936,513	-0.80(-2.28%)
Mar 16, 2022	34.56	35.06	34.39	34.94	1,214,892	+0.53(+1.53%)
Mar 15, 2022	34.31	34.89	33.82	34.41	918,241	+0.21(+0.62%)
Mar 14, 2022	34.92	35.06	34.00	34.20	1,306,236	-0.03(-0.08%)
Mar 11, 2022	34.31	34.75	34.08	34.23	958,904	+0.09(+0.26%)
Mar 10, 2022	33.60	34.17	33.50	34.14	678,880	+0.20(+0.59%)
Mar 09, 2022	34.44	34.78	33.61	33.94	633,025	+0.24(+0.70%)
Mar 08, 2022	33.81	34.59	33.37	33.70	828,362	+0.29(+0.87%)
Mar 07, 2022	33.93	33.93	33.15	33.41	1,341,450	-0.37(-1.09%)
Mar 04, 2022	34.18	34.34	33.29	33.78	938,505	-1.00(-2.87%)
Mar 03, 2022	34.63	34.82	34.15	34.78	784,621	+0.22(+0.63%)
Mar 02, 2022	33.86	34.75	33.68	34.56	1,013,394	+1.12(+3.36%)

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.