Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.07	32.22	31.93	32.02	1,174,763	-0.05(-0.15%)
May 27, 2022	31.83	32.07	31.83	32.07	1,337,829	+0.49(+1.54%)
May 26, 2022	31.26	31.66	31.26	31.58	1,080,528	+0.35(+1.11%)
May 25, 2022	31.06	31.37	31.04	31.24	1,512,725	-0.08(-0.27%)
May 24, 2022	31.28	31.40	31.12	31.32	967,825	-0.07(-0.24%)
May 23, 2022	31.21	31.45	31.13	31.40	1,198,231	+0.53(+1.72%)
May 20, 2022	31.01	31.02	30.46	30.86	1,691,075	+0.24(+0.79%)
May 19, 2022	30.33	30.82	30.32	30.62	1,626,083	+0.19(+0.61%)
May 18, 2022	30.90	30.97	30.39	30.43	1,043,270	-0.79(-2.54%)
May 17, 2022	31.13	31.23	30.97	31.23	1,187,907	+0.66(+2.17%)
May 16, 2022	30.44	30.70	30.32	30.56	1,383,090	+0.01(+0.03%)
May 13, 2022	30.15	30.59	30.13	30.56	1,680,461	+0.79(+2.66%)
May 12, 2022	29.69	30.04	29.48	29.76	1,723,972	-0.20(-0.65%)
May 11, 2022	30.18	30.59	29.90	29.96	2,061,148	-0.12(-0.40%)
May 10, 2022	30.39	30.41	29.85	30.08	3,200,302	+0.28(+0.94%)
May 09, 2022	30.22	30.26	29.74	29.80	1,360,406	-0.99(-3.21%)
May 06, 2022	30.91	31.03	30.62	30.79	1,648,163	-0.42(-1.35%)
May 05, 2022	31.87	31.87	31.00	31.21	1,794,980	-1.12(-3.46%)
May 04, 2022	31.78	32.38	31.43	32.33	1,559,867	+0.50(+1.58%)
May 03, 2022	31.82	31.93	31.68	31.82	1,609,256	+0.15(+0.47%)
May 02, 2022	31.68	31.82	31.29	31.68	1,528,087	-0.14(-0.44%)
Apr 29, 2022	32.32	32.50	31.77	31.82	1,194,586	-0.41(-1.27%)
Apr 28, 2022	31.91	32.30	31.68	32.23	1,459,903	+0.44(+1.38%)
Apr 27, 2022	31.75	32.01	31.57	31.79	3,388,511	+0.21(+0.65%)
Apr 26, 2022	32.23	32.25	31.57	31.58	2,323,344	-0.95(-2.93%)
Apr 25, 2022	32.33	32.59	32.08	32.53	1,352,648	-0.20(-0.60%)
Apr 22, 2022	33.25	33.25	32.69	32.73	982,515	-0.53(-1.60%)
Apr 21, 2022	33.97	33.99	33.19	33.26	1,788,526	-0.50(-1.49%)
Apr 20, 2022	33.78	33.84	33.64	33.77	935,237	+0.18(+0.53%)
Apr 19, 2022	33.26	33.59	33.21	33.59	907,032	+0.07(+0.20%)
Apr 18, 2022	33.54	33.77	33.46	33.52	1,061,405	-0.21(-0.64%)
Apr 14, 2022	33.93	33.98	33.70	33.74	1,166,615	-0.16(-0.47%)
Apr 13, 2022	33.53	33.91	33.53	33.90	1,390,292	+0.34(+1.00%)
Apr 12, 2022	33.83	33.92	33.49	33.56	1,235,135	-0.13(-0.39%)
Apr 11, 2022	33.92	33.97	33.67	33.69	916,715	-0.46(-1.34%)
Apr 08, 2022	34.06	34.30	33.98	34.15	1,240,202	-0.02(-0.05%)
Apr 07, 2022	34.10	34.26	33.87	34.17	1,243,039	+0.09(+0.27%)
Apr 06, 2022	34.08	34.26	33.91	34.07	1,245,550	-0.45(-1.30%)
Apr 05, 2022	34.78	34.89	34.41	34.52	1,692,840	-0.33(-0.94%)
Apr 04, 2022	34.64	34.87	34.62	34.85	2,111,788	+0.15(+0.43%)
Apr 01, 2022	34.62	34.70	34.44	34.70	1,812,908	+0.30(+0.87%)
Mar 31, 2022	34.71	34.84	34.36	34.40	1,220,620	-0.47(-1.34%)
Mar 30, 2022	34.85	35.00	34.75	34.87	1,150,789	-0.09(-0.27%)
Mar 29, 2022	34.97	35.06	34.67	34.96	1,100,228	+0.65(+1.90%)
Mar 28, 2022	34.16	34.32	34.02	34.31	1,016,508	-0.05(-0.14%)
Mar 25, 2022	34.32	34.37	34.10	34.35	964,007	+0.04(+0.11%)
Mar 24, 2022	34.15	34.32	34.06	34.32	1,144,428	+0.25(+0.74%)
Mar 23, 2022	34.09	34.24	34.01	34.06	1,049,267	-0.44(-1.27%)
Mar 22, 2022	34.42	34.55	34.37	34.50	877,966	+0.25(+0.74%)
Mar 21, 2022	34.31	34.39	34.06	34.25	709,436	-0.17(-0.49%)
Mar 18, 2022	33.74	34.44	33.72	34.42	626,514	+0.48(+1.40%)
Mar 17, 2022	33.49	34.04	33.49	33.94	1,127,602	+0.32(+0.94%)
Mar 16, 2022	33.09	33.63	32.85	33.63	1,718,613	+1.18(+3.62%)
Mar 15, 2022	32.30	32.48	32.14	32.45	1,419,995	+0.24(+0.75%)
Mar 14, 2022	32.45	32.66	32.16	32.21	1,526,782	+0.17(+0.52%)
Mar 11, 2022	32.64	32.67	32.02	32.04	1,279,287	-0.31(-0.95%)
Mar 10, 2022	32.27	32.55	32.19	32.35	1,516,298	-0.43(-1.31%)
Mar 09, 2022	32.36	32.94	32.17	32.78	1,718,007	+1.18(+3.75%)
Mar 08, 2022	31.65	32.20	31.24	31.59	2,667,629	+0.13(+0.42%)
Mar 07, 2022	32.15	32.25	31.29	31.46	1,615,200	-0.93(-2.88%)
Mar 04, 2022	32.35	32.41	32.06	32.39	1,864,155	-0.77(-2.33%)
Mar 03, 2022	33.61	33.63	33.03	33.17	1,130,950	-0.49(-1.47%)
Mar 02, 2022	33.49	33.73	33.35	33.66	1,333,275	+0.51(+1.55%)

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.