Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.38	33.46	32.74	33.22	461,529	-0.21(-0.62%)
May 27, 2022	32.71	33.45	32.71	33.43	411,758	+1.00(+3.09%)
May 26, 2022	31.47	32.48	31.47	32.42	397,342	+0.94(+2.99%)
May 25, 2022	30.77	31.59	30.64	31.48	410,189	+0.58(+1.87%)
May 24, 2022	30.70	30.91	30.19	30.90	500,649	-0.03(-0.11%)
May 23, 2022	31.09	31.22	30.64	30.94	519,778	+0.18(+0.59%)
May 20, 2022	31.03	31.27	29.92	30.76	618,677	+0.09(+0.28%)
May 19, 2022	30.16	30.81	30.06	30.67	777,920	+0.16(+0.54%)
May 18, 2022	30.82	31.17	30.28	30.50	1,024,934	-0.78(-2.49%)
May 17, 2022	30.57	31.42	30.24	31.28	517,898	+1.42(+4.75%)
May 16, 2022	29.50	30.18	29.16	29.86	839,691	+0.01(+0.03%)
May 13, 2022	29.19	30.05	28.98	29.86	847,190	+1.17(+4.07%)
May 12, 2022	27.42	28.69	27.27	28.69	932,869	+0.97(+3.51%)
May 11, 2022	28.43	28.97	27.60	27.71	729,061	-0.55(-1.95%)
May 10, 2022	29.37	29.50	27.53	28.26	880,663	-0.65(-2.25%)
May 09, 2022	28.24	29.43	28.17	28.92	975,742	+0.26(+0.92%)
May 06, 2022	28.61	29.03	28.06	28.65	528,219	-0.21(-0.73%)
May 05, 2022	29.45	29.53	28.33	28.87	514,391	-1.18(-3.92%)
May 04, 2022	28.54	30.11	28.22	30.04	780,867	+1.44(+5.03%)
May 03, 2022	28.39	29.09	28.12	28.60	808,447	+0.21(+0.74%)
May 02, 2022	27.32	28.47	27.21	28.39	888,941	+1.19(+4.39%)
Apr 29, 2022	28.27	28.71	27.14	27.20	700,499	-1.24(-4.35%)
Apr 28, 2022	28.69	28.84	27.51	28.43	844,727	-0.13(-0.44%)
Apr 27, 2022	29.77	29.97	28.34	28.56	1,080,098	-1.73(-5.73%)
Apr 26, 2022	31.24	31.62	30.25	30.30	652,248	-1.31(-4.15%)
Apr 25, 2022	31.14	31.62	30.41	31.61	688,016	+0.45(+1.44%)
Apr 22, 2022	32.12	32.16	31.12	31.16	620,389	-0.98(-3.05%)
Apr 21, 2022	32.89	33.04	32.00	32.14	488,129	-0.50(-1.53%)
Apr 20, 2022	32.94	32.98	32.54	32.64	463,959	-0.08(-0.23%)
Apr 19, 2022	30.84	32.73	30.84	32.72	559,979	+1.81(+5.86%)
Apr 18, 2022	31.42	31.65	30.79	30.91	635,009	-0.66(-2.09%)
Apr 14, 2022	31.90	32.24	31.43	31.57	463,001	-0.19(-0.61%)
Apr 13, 2022	31.66	31.90	31.51	31.76	490,513	-0.18(-0.56%)
Apr 12, 2022	32.48	32.86	31.72	31.94	406,252	-0.39(-1.20%)
Apr 11, 2022	32.39	32.60	31.95	32.33	404,014	-0.15(-0.47%)
Apr 08, 2022	32.43	33.22	32.31	32.48	534,376	+0.08(+0.23%)
Apr 07, 2022	31.82	32.64	31.44	32.40	787,269	+0.45(+1.40%)
Apr 06, 2022	32.49	32.78	31.71	31.95	585,715	-0.95(-2.88%)
Apr 05, 2022	33.23	33.43	32.71	32.90	475,382	-0.51(-1.52%)
Apr 04, 2022	33.63	33.63	33.25	33.41	781,960	-0.08(-0.25%)
Apr 01, 2022	33.61	33.72	33.11	33.49	481,526	+0.19(+0.58%)
Mar 31, 2022	33.79	34.13	33.26	33.30	610,008	-0.49(-1.45%)
Mar 30, 2022	33.98	34.25	33.51	33.79	564,163	+0.07(+0.20%)
Mar 29, 2022	33.06	33.82	33.06	33.72	578,540	+1.14(+3.51%)
Mar 28, 2022	32.54	32.67	32.02	32.58	470,276	+0.04(+0.13%)
Mar 25, 2022	32.50	32.80	32.28	32.54	499,586	+0.04(+0.13%)
Mar 24, 2022	31.86	32.50	31.64	32.50	486,072	+0.80(+2.51%)
Mar 23, 2022	32.16	32.23	31.54	31.70	449,312	-0.76(-2.35%)
Mar 22, 2022	32.43	33.06	32.35	32.46	565,719	+0.28(+0.87%)
Mar 21, 2022	32.71	33.08	31.94	32.18	554,997	-0.50(-1.53%)
Mar 18, 2022	32.72	33.05	32.16	32.68	1,198,020	+0.06(+0.18%)
Mar 17, 2022	31.73	32.69	31.48	32.62	805,984	+0.61(+1.90%)
Mar 16, 2022	31.28	32.32	31.01	32.01	908,441	+1.22(+3.96%)
Mar 15, 2022	30.94	31.44	30.52	30.80	836,439	+0.04(+0.14%)
Mar 14, 2022	30.65	31.14	30.41	30.75	686,993	+0.47(+1.54%)
Mar 11, 2022	31.03	31.41	30.25	30.29	581,559	-0.54(-1.76%)
Mar 10, 2022	29.71	30.96	29.57	30.83	865,592	+0.52(+1.70%)
Mar 09, 2022	29.80	30.80	29.80	30.31	780,185	+1.37(+4.74%)
Mar 08, 2022	29.35	30.08	28.71	28.94	1,254,516	-0.31(-1.07%)
Mar 07, 2022	30.96	31.07	29.22	29.25	1,113,132	-1.93(-6.19%)
Mar 04, 2022	31.30	31.37	30.69	31.18	684,491	-0.64(-2.02%)
Mar 03, 2022	32.48	32.66	31.55	31.83	661,987	-0.58(-1.78%)
Mar 02, 2022	31.54	32.76	31.54	32.40	962,457	+1.20(+3.85%)

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.