Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.90	33.88	32.30	33.46	81,697	+0.34(+1.02%)
May 27, 2022	32.58	33.18	32.40	33.12	63,862	+0.72(+2.22%)
May 26, 2022	31.93	32.54	31.83	32.40	69,157	+0.64(+2.00%)
May 25, 2022	31.53	31.93	31.41	31.76	51,427	+0.36(+1.13%)
May 24, 2022	31.47	31.68	30.98	31.41	108,856	-0.06(-0.18%)
May 23, 2022	31.09	31.75	31.09	31.46	65,697	+0.64(+2.06%)
May 20, 2022	31.41	31.65	30.68	30.83	34,026	-0.53(-1.70%)
May 19, 2022	31.51	31.74	31.14	31.36	27,282	-0.21(-0.65%)
May 18, 2022	31.95	31.95	31.41	31.56	20,956	-0.35(-1.09%)
May 17, 2022	31.63	32.14	31.47	31.91	32,001	+0.49(+1.55%)
May 16, 2022	31.83	32.29	31.41	31.42	34,656	-0.55(-1.73%)
May 13, 2022	32.11	32.14	31.46	31.98	35,397	-0.16(-0.50%)
May 12, 2022	32.44	32.44	31.73	32.14	58,620	-0.23(-0.72%)
May 11, 2022	32.53	32.88	32.18	32.37	58,136	-0.22(-0.69%)
May 10, 2022	33.11	33.23	32.33	32.59	37,144	-0.26(-0.79%)
May 09, 2022	33.05	33.24	32.61	32.85	40,954	-0.20(-0.59%)
May 06, 2022	33.25	33.29	32.73	33.05	31,049	-0.13(-0.39%)
May 05, 2022	33.50	33.50	32.59	33.18	27,564	-0.32(-0.94%)
May 04, 2022	33.28	33.76	33.28	33.50	34,765	+0.07(+0.19%)
May 03, 2022	33.69	34.31	33.21	33.43	50,711	+0.02(+0.06%)
May 02, 2022	31.64	34.18	31.64	33.41	84,690	+1.77(+5.59%)
Apr 29, 2022	31.12	31.86	31.08	31.64	218,130	+0.47(+1.49%)
Apr 28, 2022	31.08	31.60	30.78	31.18	252,570	+0.08(+0.27%)
Apr 27, 2022	30.79	31.14	30.79	31.09	12,488	+0.27(+0.88%)
Apr 26, 2022	31.28	31.48	30.55	30.82	44,451	-0.75(-2.39%)
Apr 25, 2022	31.45	31.62	30.84	31.58	21,279	-0.05(-0.15%)
Apr 22, 2022	31.79	31.95	31.35	31.62	8,341	-0.38(-1.19%)
Apr 21, 2022	31.88	32.32	31.48	32.01	14,495	+0.05(+0.15%)
Apr 20, 2022	31.48	32.07	31.32	31.96	51,820	+0.48(+1.54%)
Apr 19, 2022	31.12	31.56	30.97	31.48	7,897	+0.62(+2.02%)
Apr 18, 2022	30.42	31.03	30.42	30.85	13,018	+0.23(+0.76%)
Apr 14, 2022	30.81	30.82	30.53	30.62	11,561	-0.44(-1.41%)
Apr 13, 2022	30.86	31.10	30.86	31.06	10,550	+0.04(+0.12%)
Apr 12, 2022	31.04	31.39	30.90	31.02	23,762	-0.02(-0.06%)
Apr 11, 2022	30.88	31.36	30.80	31.04	12,811	-0.03(-0.09%)
Apr 08, 2022	30.82	31.09	30.82	31.07	22,862	+0.13(+0.42%)
Apr 07, 2022	30.93	30.94	30.54	30.94	12,723	-0.08(-0.27%)
Apr 06, 2022	30.93	31.15	30.81	31.02	16,112	-0.16(-0.51%)
Apr 05, 2022	31.41	31.56	31.09	31.18	20,679	-0.19(-0.59%)
Apr 04, 2022	31.70	32.10	31.27	31.36	17,482	-0.23(-0.74%)
Apr 01, 2022	31.49	31.98	31.49	31.60	17,591	+0.11(+0.35%)
Mar 31, 2022	31.94	31.94	31.39	31.49	11,101	+0.07(+0.24%)
Mar 30, 2022	31.87	31.87	31.32	31.41	20,355	-0.27(-0.85%)
Mar 29, 2022	32.01	32.20	31.40	31.68	20,447	-0.15(-0.47%)
Mar 28, 2022	32.03	32.12	31.83	31.83	13,370	-0.34(-1.07%)
Mar 25, 2022	32.02	32.25	31.92	32.17	15,644	+0.07(+0.23%)
Mar 24, 2022	32.01	32.17	31.86	32.10	17,575	+0.30(+0.94%)
Mar 23, 2022	32.20	32.34	31.70	31.80	14,499	-0.20(-0.61%)
Mar 22, 2022	31.97	32.31	31.80	32.00	34,449	+0.29(+0.91%)
Mar 21, 2022	31.80	32.05	31.66	31.71	17,133	+0.07(+0.24%)
Mar 18, 2022	31.68	31.96	31.19	31.63	19,783	-0.17(-0.53%)
Mar 17, 2022	31.81	32.12	31.60	31.80	19,769	+0.05(+0.15%)
Mar 16, 2022	31.92	32.09	31.68	31.76	44,075	+0.05(+0.15%)
Mar 15, 2022	31.36	32.11	31.36	31.71	20,166	-0.28(-0.87%)
Mar 14, 2022	31.70	32.64	31.70	31.99	49,185	+0.16(+0.50%)
Mar 11, 2022	32.14	32.32	31.73	31.83	74,858	-0.35(-1.10%)
Mar 10, 2022	31.29	32.64	31.29	32.18	53,743	+0.91(+2.92%)
Mar 09, 2022	31.85	32.11	31.15	31.27	14,165	-0.51(-1.60%)
Mar 08, 2022	31.41	32.25	31.41	31.78	27,682	+0.49(+1.56%)
Mar 07, 2022	31.96	32.44	31.29	31.29	66,990	-0.67(-2.10%)
Mar 04, 2022	32.04	32.32	31.96	31.96	31,590	-0.37(-1.15%)
Mar 03, 2022	32.18	32.50	31.64	32.33	134,684	+0.08(+0.26%)
Mar 02, 2022	31.89	32.25	31.89	32.25	14,281	+0.37(+1.17%)

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.