Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.38	33.45	33.04	33.25	123,495	-0.34(-1.02%)
May 27, 2022	33.18	33.59	33.17	33.59	382,954	+0.39(+1.18%)
May 26, 2022	33.29	33.37	33.18	33.20	160,222	+0.10(+0.32%)
May 25, 2022	33.03	33.12	32.88	33.10	106,948	+0.13(+0.41%)
May 24, 2022	32.51	33.02	32.22	32.96	294,480	+0.43(+1.32%)
May 23, 2022	32.47	32.71	32.31	32.53	121,328	+0.35(+1.10%)
May 20, 2022	32.26	32.26	31.75	32.18	93,150	+0.05(+0.15%)
May 19, 2022	31.86	32.27	31.66	32.13	225,370	+0.06(+0.18%)
May 18, 2022	32.30	32.47	31.99	32.08	498,134	-0.22(-0.68%)
May 17, 2022	31.84	32.30	31.69	32.30	229,756	+0.37(+1.16%)
May 16, 2022	31.93	32.06	31.65	31.92	254,076	+0.16(+0.51%)
May 13, 2022	31.59	31.82	31.34	31.76	268,487	+0.38(+1.22%)
May 12, 2022	31.59	31.59	31.00	31.38	890,248	-0.25(-0.78%)
May 11, 2022	31.41	32.12	31.41	31.63	875,651	+0.23(+0.74%)
May 10, 2022	31.87	32.16	31.05	31.39	131,365	-0.35(-1.10%)
May 09, 2022	31.86	32.05	31.56	31.74	87,739	-0.28(-0.86%)
May 06, 2022	31.74	32.06	31.62	32.02	193,579	+0.29(+0.90%)
May 05, 2022	31.92	32.19	31.49	31.73	163,934	-0.37(-1.14%)
May 04, 2022	31.58	32.14	31.52	32.10	112,944	+0.67(+2.14%)
May 03, 2022	31.27	31.87	31.27	31.43	74,013	+0.22(+0.70%)
May 02, 2022	31.38	31.68	30.83	31.21	375,968	-0.24(-0.76%)
Apr 29, 2022	32.27	32.27	31.42	31.45	169,832	-0.94(-2.91%)
Apr 28, 2022	32.23	32.47	32.11	32.39	87,533	+0.27(+0.85%)
Apr 27, 2022	32.24	32.52	32.01	32.12	125,338	-0.11(-0.34%)
Apr 26, 2022	32.51	32.76	32.23	32.23	131,767	-0.22(-0.68%)
Apr 25, 2022	32.86	32.86	31.97	32.45	168,873	-0.30(-0.90%)
Apr 22, 2022	33.23	33.23	32.72	32.74	116,389	-0.58(-1.74%)
Apr 21, 2022	33.71	33.73	33.31	33.32	111,012	-0.28(-0.82%)
Apr 20, 2022	33.46	33.72	33.46	33.60	41,613	+0.38(+1.15%)
Apr 19, 2022	33.10	33.25	33.07	33.22	27,017	+0.24(+0.72%)
Apr 18, 2022	33.12	33.21	32.84	32.98	147,231	-0.08(-0.23%)
Apr 14, 2022	33.09	33.25	32.99	33.06	75,165	+0.00(+0.00%)
Apr 13, 2022	33.08	33.11	32.86	33.06	163,552	-0.08(-0.23%)
Apr 12, 2022	33.05	33.30	32.98	33.13	41,649	+0.14(+0.43%)
Apr 11, 2022	33.37	33.37	32.95	32.99	33,134	-0.37(-1.11%)
Apr 08, 2022	33.36	33.49	33.18	33.36	71,159	+0.15(+0.46%)
Apr 07, 2022	33.36	33.36	32.98	33.21	268,645	-0.12(-0.37%)
Apr 06, 2022	32.73	33.33	32.73	33.33	30,563	+0.65(+1.98%)
Apr 05, 2022	32.58	32.99	32.58	32.69	47,393	+0.13(+0.41%)
Apr 04, 2022	32.81	32.81	32.30	32.55	45,179	-0.33(-1.01%)
Apr 01, 2022	32.38	32.89	32.28	32.89	412,924	+0.47(+1.44%)
Mar 31, 2022	32.44	32.68	32.40	32.42	189,334	+0.00(+0.00%)
Mar 30, 2022	32.26	32.44	32.16	32.42	46,783	+0.19(+0.59%)
Mar 29, 2022	32.04	32.25	31.89	32.23	54,629	+0.37(+1.17%)
Mar 28, 2022	31.74	31.86	31.72	31.86	27,939	+0.12(+0.39%)
Mar 25, 2022	31.25	31.73	31.25	31.73	74,699	+0.57(+1.83%)
Mar 24, 2022	30.96	31.19	30.94	31.16	60,018	+0.25(+0.80%)
Mar 23, 2022	30.82	31.04	30.74	30.92	61,651	+0.02(+0.06%)
Mar 22, 2022	30.99	31.01	30.78	30.90	48,954	-0.06(-0.18%)
Mar 21, 2022	30.89	31.12	30.88	30.96	38,205	+0.20(+0.65%)
Mar 18, 2022	30.92	30.92	30.63	30.76	25,809	-0.28(-0.89%)
Mar 17, 2022	30.98	31.21	30.91	31.03	176,596	+0.06(+0.18%)
Mar 16, 2022	30.97	30.98	30.61	30.97	96,317	+0.02(+0.08%)
Mar 15, 2022	30.81	30.98	30.63	30.95	16,591	+0.31(+1.01%)
Mar 14, 2022	30.81	30.88	30.44	30.64	72,312	+0.01(+0.03%)
Mar 11, 2022	30.78	30.96	30.59	30.63	17,621	-0.09(-0.28%)
Mar 10, 2022	30.37	30.75	30.36	30.72	73,816	+0.20(+0.65%)
Mar 09, 2022	30.77	30.78	30.50	30.52	82,907	-0.03(-0.09%)
Mar 08, 2022	30.99	31.00	30.55	30.55	810,344	-0.34(-1.11%)
Mar 07, 2022	30.83	31.01	30.69	30.89	61,252	-0.01(-0.03%)
Mar 04, 2022	30.23	30.90	30.23	30.90	27,940	+0.51(+1.69%)
Mar 03, 2022	30.00	30.49	30.00	30.39	41,927	+0.48(+1.62%)
Mar 02, 2022	29.65	30.00	29.65	29.90	28,749	+0.47(+1.61%)

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.