Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.74	34.87	34.08	34.59	1,206,321	-0.57(-1.61%)
May 27, 2022	34.46	35.16	34.41	35.16	1,277,082	+0.79(+2.29%)
May 26, 2022	33.63	34.48	33.63	34.37	1,120,988	+1.12(+3.37%)
May 25, 2022	31.83	33.33	31.83	33.25	901,434	+1.04(+3.24%)
May 24, 2022	32.64	32.69	31.75	32.21	937,408	-0.48(-1.46%)
May 23, 2022	33.04	33.15	32.54	32.69	860,490	+0.00(+0.00%)
May 20, 2022	32.90	32.94	32.05	32.69	1,193,613	+0.08(+0.24%)
May 19, 2022	32.52	33.19	32.44	32.61	1,249,348	-0.26(-0.81%)
May 18, 2022	33.02	33.53	32.54	32.87	1,216,962	-0.73(-2.18%)
May 17, 2022	33.33	33.63	32.77	33.60	1,329,671	+0.86(+2.62%)
May 16, 2022	32.98	33.07	32.40	32.75	1,079,359	-0.41(-1.23%)
May 13, 2022	32.52	33.56	32.38	33.15	1,627,744	+1.02(+3.16%)
May 12, 2022	30.91	32.15	30.63	32.14	1,298,273	+1.18(+3.82%)
May 11, 2022	32.11	32.24	30.92	30.95	1,035,681	-0.98(-3.07%)
May 10, 2022	33.05	33.11	31.44	31.94	1,204,620	-0.68(-2.08%)
May 09, 2022	32.47	33.07	32.39	32.62	1,208,673	-0.28(-0.86%)
May 06, 2022	32.42	32.97	31.78	32.90	1,589,922	+0.29(+0.89%)
May 05, 2022	33.35	33.67	32.22	32.61	1,435,424	-1.07(-3.17%)
May 04, 2022	33.35	33.77	32.43	33.67	3,112,749	-0.19(-0.55%)
May 03, 2022	32.25	34.02	31.81	33.86	2,402,287	+1.90(+5.94%)
May 02, 2022	31.52	32.31	31.24	31.96	1,534,133	+0.49(+1.57%)
Apr 29, 2022	32.60	33.16	31.38	31.47	5,576,474	-0.90(-2.78%)
Apr 28, 2022	32.04	32.39	31.46	32.37	1,643,928	+0.64(+2.03%)
Apr 27, 2022	32.05	32.25	31.35	31.72	1,183,108	-0.33(-1.02%)
Apr 26, 2022	32.67	33.21	32.04	32.05	1,380,933	-0.79(-2.39%)
Apr 25, 2022	32.00	32.88	31.30	32.84	1,586,213	+0.87(+2.71%)
Apr 22, 2022	32.15	32.25	31.62	31.97	1,206,184	-0.34(-1.07%)
Apr 21, 2022	32.14	32.89	32.14	32.31	1,682,710	-0.78(-2.35%)
Apr 20, 2022	33.02	33.30	32.79	33.09	927,608	+0.32(+0.97%)
Apr 19, 2022	31.75	32.84	31.75	32.77	1,115,991	+1.10(+3.49%)
Apr 18, 2022	31.64	31.88	31.16	31.67	1,361,519	-0.01(-0.03%)
Apr 14, 2022	31.59	31.91	31.41	31.68	705,820	+0.09(+0.28%)
Apr 13, 2022	31.48	31.92	31.44	31.59	718,130	+0.06(+0.20%)
Apr 12, 2022	32.01	32.40	31.43	31.53	1,332,602	-0.22(-0.70%)
Apr 11, 2022	31.14	32.10	31.14	31.75	1,287,895	+0.32(+1.01%)
Apr 08, 2022	30.95	31.99	30.64	31.43	1,235,514	+0.60(+1.95%)
Apr 07, 2022	31.18	31.34	29.85	30.83	3,783,627	-0.67(-2.13%)
Apr 06, 2022	30.96	31.64	30.78	31.50	1,314,345	+0.33(+1.05%)
Apr 05, 2022	31.55	31.75	30.93	31.18	1,056,466	-0.46(-1.45%)
Apr 04, 2022	31.57	31.84	31.20	31.63	996,956	+0.26(+0.82%)
Apr 01, 2022	30.88	31.41	30.81	31.38	2,017,244	+0.64(+2.10%)
Mar 31, 2022	32.01	32.13	30.71	30.73	1,896,403	-1.47(-4.55%)
Mar 30, 2022	32.66	32.79	31.97	32.20	1,070,301	-0.76(-2.30%)
Mar 29, 2022	32.12	33.07	32.12	32.96	1,235,442	+1.24(+3.90%)
Mar 28, 2022	31.71	31.86	31.31	31.72	906,821	-0.04(-0.14%)
Mar 25, 2022	31.77	32.03	31.62	31.77	1,242,468	+0.04(+0.11%)
Mar 24, 2022	31.64	31.87	31.38	31.73	881,971	+0.14(+0.45%)
Mar 23, 2022	32.06	32.14	31.55	31.59	973,520	-0.61(-1.89%)
Mar 22, 2022	32.25	32.72	31.80	32.20	1,264,316	+0.11(+0.33%)
Mar 21, 2022	32.76	32.99	31.88	32.09	1,117,965	-0.57(-1.73%)
Mar 18, 2022	32.08	32.77	31.55	32.66	3,819,339	+0.44(+1.37%)
Mar 17, 2022	32.32	32.42	31.94	32.22	1,661,842	-0.37(-1.14%)
Mar 16, 2022	32.28	32.88	31.81	32.59	1,567,192	+0.53(+1.65%)
Mar 15, 2022	31.79	32.26	31.70	32.06	1,522,232	+0.43(+1.37%)
Mar 14, 2022	31.94	32.08	31.33	31.63	1,323,905	+0.11(+0.36%)
Mar 11, 2022	31.92	32.20	31.48	31.51	938,754	-0.24(-0.77%)
Mar 10, 2022	31.79		31.49	31.76	964,635	-0.51(-1.60%)
Mar 09, 2022	32.42	32.88	32.19	32.27	803,252	+0.33(+1.04%)
Mar 08, 2022	31.42	32.72	31.24	31.94	1,597,243	+0.70(+2.24%)
Mar 07, 2022	32.42	32.42	30.84	31.24	1,846,292	-1.32(-4.05%)
Mar 04, 2022	32.71	32.99	31.92	32.56	1,235,004	-0.45(-1.35%)
Mar 03, 2022	32.98	33.34	32.71	33.00	1,078,351	+0.16(+0.48%)
Mar 02, 2022	31.96	33.00	31.92	32.85	1,133,524	+1.05(+3.29%)

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.