Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.06	35.22	34.55	34.81	1,725,779	-0.07(-0.20%)
May 27, 2022	34.43	34.94	34.32	34.88	1,170,236	+0.48(+1.38%)
May 26, 2022	34.24	34.57	34.08	34.40	1,049,979	+0.14(+0.40%)
May 25, 2022	34.24	34.51	34.02	34.26	1,033,799	+0.22(+0.64%)
May 24, 2022	34.05	34.16	33.34	34.05	1,973,892	-0.08(-0.23%)
May 23, 2022	34.01	34.31	33.68	34.12	747,077	+0.32(+0.94%)
May 20, 2022	33.95	34.17	33.35	33.81	969,570	+0.00(+0.00%)
May 19, 2022	33.41	33.97	33.26	33.81	1,416,146	+0.03(+0.08%)
May 18, 2022	34.18	34.26	33.62	33.78	1,125,232	-0.25(-0.73%)
May 17, 2022	33.72	34.13	33.62	34.03	1,162,949	+0.53(+1.59%)
May 16, 2022	32.98	33.78	32.92	33.50	1,350,164	+0.65(+1.99%)
May 13, 2022	32.44	33.15	32.40	32.84	1,361,595	+0.83(+2.58%)
May 12, 2022	31.98	32.12	31.52	32.02	1,416,383	-0.26(-0.80%)
May 11, 2022	32.42	32.88	32.15	32.27	1,593,278	+0.24(+0.75%)
May 10, 2022	32.76	32.88	31.46	32.03	1,653,944	-0.49(-1.51%)
May 09, 2022	33.51	33.68	32.42	32.52	2,285,331	-1.36(-4.01%)
May 06, 2022	33.25	33.92	32.70	33.88	1,235,216	+1.03(+3.14%)
May 05, 2022	33.82	33.85	32.60	32.85	1,322,236	-0.77(-2.30%)
May 04, 2022	33.17	33.82	32.94	33.62	1,392,007	+0.88(+2.68%)
May 03, 2022	32.39	33.03	32.34	32.75	1,206,957	+0.40(+1.25%)
May 02, 2022	32.27	32.45	31.83	32.34	1,112,932	-0.22(-0.69%)
Apr 29, 2022	32.96	33.57	32.36	32.57	1,581,452	-0.58(-1.74%)
Apr 28, 2022	32.39	33.30	32.27	33.14	1,074,851	+0.83(+2.56%)
Apr 27, 2022	32.13	32.42	31.78	32.32	1,210,011	+0.15(+0.45%)
Apr 26, 2022	32.41	32.64	32.06	32.17	1,122,007	-0.25(-0.77%)
Apr 25, 2022	32.49	32.66	31.54	32.42	1,684,809	-0.72(-2.18%)
Apr 22, 2022	33.68	33.87	32.89	33.14	1,260,093	-0.95(-2.78%)
Apr 21, 2022	35.11	35.27	33.98	34.09	1,122,564	-0.86(-2.47%)
Apr 20, 2022	34.22	35.07	34.10	34.95	1,406,216	+0.86(+2.54%)
Apr 19, 2022	33.76	34.09	33.61	34.09	760,507	+0.23(+0.68%)
Apr 18, 2022	34.03	34.19	33.67	33.86	1,067,215	-0.14(-0.40%)
Apr 14, 2022	33.99	34.30	33.86	33.99	1,036,720	+0.02(+0.05%)
Apr 13, 2022	33.51	34.02	33.46	33.98	1,207,163	+0.60(+1.79%)
Apr 12, 2022	33.53	33.64	33.18	33.38	1,416,266	+0.18(+0.54%)
Apr 11, 2022	33.12	33.46	32.96	33.20	1,130,136	+0.04(+0.13%)
Apr 08, 2022	32.81	33.28	32.81	33.16	912,862	+0.37(+1.12%)
Apr 07, 2022	32.76	32.92	32.37	32.79	951,183	+0.15(+0.45%)
Apr 06, 2022	32.55	32.83	32.27	32.64	1,155,351	+0.23(+0.71%)
Apr 05, 2022	32.91	33.22	32.33	32.41	751,917	-0.27(-0.81%)
Apr 04, 2022	32.68	32.86	32.50	32.68	997,681	+0.12(+0.37%)
Apr 01, 2022	32.21	32.68	32.21	32.56	832,771	+0.38(+1.17%)
Mar 31, 2022	32.31	32.63	32.14	32.18	809,259	-0.25(-0.77%)
Mar 30, 2022	32.20	32.47	32.15	32.43	1,180,605	+0.46(+1.45%)
Mar 29, 2022	31.87	32.10	31.50	31.97	1,266,566	-0.15(-0.45%)
Mar 28, 2022	32.02	32.15	31.75	32.11	1,153,044	-0.45(-1.39%)
Mar 25, 2022	32.15	32.68	32.12	32.57	1,526,767	+0.43(+1.33%)
Mar 24, 2022	32.09	32.40	31.98	32.14	955,256	+0.16(+0.51%)
Mar 23, 2022	31.86	32.30	31.73	31.98	1,230,420	+0.35(+1.10%)
Mar 22, 2022	31.59	31.79	31.33	31.63	1,604,903	+0.09(+0.30%)
Mar 21, 2022	31.46	31.89	31.40	31.53	1,681,942	+0.42(+1.34%)
Mar 18, 2022	30.64	31.32	30.64	31.12	2,996,757	+0.30(+0.97%)
Mar 17, 2022	30.98	31.29	30.72	30.82	1,527,523	+0.26(+0.86%)
Mar 16, 2022	30.36	30.64	30.15	30.55	1,504,585	+0.28(+0.93%)
Mar 15, 2022	29.59	30.32	29.42	30.27	1,757,783	-0.03(-0.08%)
Mar 14, 2022	30.91	31.09	30.02	30.30	2,234,557	-0.97(-3.10%)
Mar 11, 2022	31.23	31.57	31.10	31.27	1,150,864	-0.06(-0.19%)
Mar 10, 2022	30.87			31.33	1,895,604	+0.55(+1.80%)
Mar 09, 2022	30.70	31.22	30.37	30.77	2,358,559	-0.37(-1.18%)
Mar 08, 2022	31.41	31.78	31.06	31.14	2,985,576	-0.12(-0.38%)
Mar 07, 2022	31.01	31.54	30.89	31.26	1,808,745	+0.37(+1.21%)
Mar 04, 2022	30.43	31.01	30.26	30.89	1,470,135	+0.31(+1.00%)
Mar 03, 2022	30.46	30.91	30.44	30.58	1,528,645	+0.07(+0.22%)
Mar 02, 2022	29.95	30.72	29.83	30.51	2,249,909	+1.10(+3.73%)

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.