Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.13	34.32	33.45	33.83	3,283,010	-0.30(-0.87%)
May 27, 2022	34.05	34.39	33.83	34.13	1,873,946	+0.38(+1.13%)
May 26, 2022	33.23	33.96	33.23	33.74	1,427,131	+0.77(+2.32%)
May 25, 2022	32.66	33.30	32.42	32.98	1,241,065	+0.20(+0.60%)
May 24, 2022	33.02	33.02	32.05	32.78	1,012,102	-0.29(-0.87%)
May 23, 2022	33.34	33.62	32.80	33.07	1,833,847	+0.18(+0.54%)
May 20, 2022	33.39	33.49	32.13	32.89	1,866,612	-0.05(-0.14%)
May 19, 2022	32.86	33.53	32.60	32.94	3,383,615	-0.25(-0.76%)
May 18, 2022	33.87	34.24	33.03	33.19	2,370,635	-0.89(-2.60%)
May 17, 2022	33.87	34.65	33.66	34.08	2,723,210	+0.92(+2.79%)
May 16, 2022	32.66	33.43	32.40	33.16	2,014,187	+0.61(+1.86%)
May 13, 2022	31.90	33.25	31.90	32.55	2,447,959	+0.61(+1.90%)
May 12, 2022	31.43	32.06	30.92	31.94	2,890,941	+0.22(+0.71%)
May 11, 2022	31.36	32.64	31.36	31.72	2,249,974	+0.27(+0.86%)
May 10, 2022	31.63	32.01	31.00	31.45	2,523,845	+0.15(+0.48%)
May 09, 2022	31.39	31.86	31.18	31.30	2,149,833	-0.60(-1.87%)
May 06, 2022	32.12	32.36	31.29	31.90	2,450,042	-0.40(-1.24%)
May 05, 2022	32.79	33.13	31.97	32.30	1,865,066	-0.90(-2.70%)
May 04, 2022	32.21	33.35	32.05	33.19	2,434,818	+1.05(+3.28%)
May 03, 2022	31.40	32.58	31.40	32.14	2,430,016	+0.83(+2.65%)
May 02, 2022	31.64	32.57	30.69	31.31	3,791,496	-0.30(-0.94%)
Apr 29, 2022	32.06	32.83	31.57	31.61	2,693,183	+0.17(+0.53%)
Apr 28, 2022	33.13	33.67	30.66	31.44	4,156,547	-0.75(-2.32%)
Apr 27, 2022	31.31	32.38	31.25	32.19	2,715,763	+1.12(+3.60%)
Apr 26, 2022	31.97	32.02	30.98	31.07	2,116,352	-0.84(-2.63%)
Apr 25, 2022	31.52	32.03	30.75	31.91	2,183,505	+0.02(+0.06%)
Apr 22, 2022	32.54	32.75	31.79	31.89	1,637,310	-0.90(-2.73%)
Apr 21, 2022	33.43	33.44	32.57	32.78	1,816,295	-0.27(-0.82%)
Apr 20, 2022	33.02	33.37	32.94	33.05	1,255,401	+0.13(+0.40%)
Apr 19, 2022	32.35	33.11	32.25	32.92	1,980,782	+0.42(+1.29%)
Apr 18, 2022	31.77	32.62	31.77	32.50	1,523,009	+0.74(+2.32%)
Apr 14, 2022	32.74	33.07	31.73	31.77	2,413,795	-0.96(-2.94%)
Apr 13, 2022	32.24	32.77	32.07	32.73	1,350,121	+0.59(+1.83%)
Apr 12, 2022	32.48	32.96	32.08	32.14	1,672,597	-0.07(-0.20%)
Apr 11, 2022	31.60	32.72	31.60	32.20	1,376,486	-0.04(-0.12%)
Apr 08, 2022	32.29	32.60	31.84	32.24	2,252,429	+0.21(+0.67%)
Apr 07, 2022	32.85	32.85	31.12	32.03	4,048,830	-0.35(-1.10%)
Apr 06, 2022	33.54	33.58	32.25	32.38	3,307,788	-1.19(-3.56%)
Apr 05, 2022	34.23	34.58	33.56	33.58	4,377,094	-0.74(-2.15%)
Apr 04, 2022	35.24	35.36	34.28	34.31	3,624,022	-0.78(-2.23%)
Apr 01, 2022	35.33	35.66	34.86	35.10	1,884,210	+0.09(+0.27%)
Mar 31, 2022	35.21	35.68	34.92	35.00	2,889,660	-0.17(-0.48%)
Mar 30, 2022	35.64	35.96	34.84	35.17	2,257,362	-0.56(-1.57%)
Mar 29, 2022	35.61	35.89	35.02	35.73	3,289,188	+0.37(+1.06%)
Mar 28, 2022	34.23	35.51	33.99	35.36	5,854,140	+1.78(+5.31%)
Mar 25, 2022	34.97	35.37	32.95	33.58	10,118,097	-4.18(-11.07%)
Mar 24, 2022	37.56	37.91	37.24	37.76	1,784,903	+0.60(+1.61%)
Mar 23, 2022	36.94	37.35	36.66	37.16	1,706,856	+0.18(+0.48%)
Mar 22, 2022	37.06	37.50	36.77	36.98	2,071,364	+0.46(+1.25%)
Mar 21, 2022	36.15	36.86	36.03	36.52	2,193,630	-0.27(-0.74%)
Mar 18, 2022	36.71	37.28	36.37	36.80	9,226,159	-0.36(-0.98%)
Mar 17, 2022	36.60	37.43	36.48	37.16	3,147,803	+0.27(+0.73%)
Mar 16, 2022	36.46	37.59	36.25	36.89	3,296,219	+0.98(+2.73%)
Mar 15, 2022	36.30	36.94	35.43	35.91	2,797,854	-0.77(-2.11%)
Mar 14, 2022	35.94	38.32	35.94	36.68	5,311,232	+1.42(+4.03%)
Mar 11, 2022	35.31	36.10	35.19	35.26	3,175,800	+0.03(+0.08%)
Mar 10, 2022	33.82	35.28		35.23	2,803,789	+0.94(+2.73%)
Mar 09, 2022	33.66	34.62	33.31	34.30	3,031,318	+1.35(+4.08%)
Mar 08, 2022	33.70	33.98	32.47	32.95	2,904,051	-0.43(-1.28%)
Mar 07, 2022	35.26	35.33	33.17	33.38	3,420,888	-1.80(-5.12%)
Mar 04, 2022	35.45	36.00	34.95	35.18	2,897,260	-1.12(-3.09%)
Mar 03, 2022	36.98	36.99	35.94	36.30	2,902,242	-0.50(-1.36%)
Mar 02, 2022	35.96	37.35	35.73	36.80	2,798,258	+1.37(+3.88%)

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.