Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.75	32.77	32.41	32.41	6,057,993	+0.54(+1.69%)
May 27, 2022	31.66	31.91	31.62	31.87	2,367,305	+0.40(+1.26%)
May 26, 2022	30.92	31.52	30.91	31.47	1,677,046	+0.49(+1.58%)
May 25, 2022	30.79	31.09	30.71	30.98	2,451,627	+0.12(+0.40%)
May 24, 2022	30.98	30.99	30.61	30.86	3,326,453	-0.61(-1.95%)
May 23, 2022	31.43	31.57	31.29	31.47	3,687,193	+0.30(+0.97%)
May 20, 2022	31.40	31.50	30.81	31.17	4,809,518	+0.07(+0.21%)
May 19, 2022	30.81	31.24	30.80	31.11	12,214,471	+0.38(+1.23%)
May 18, 2022	31.32	31.42	30.65	30.73	52,583,128	-0.82(-2.60%)
May 17, 2022	31.59	31.66	31.33	31.55	1,956,787	+0.75(+2.45%)
May 16, 2022	30.71	30.93	30.61	30.80	2,652,421	-0.10(-0.34%)
May 13, 2022	30.44	30.91	30.41	30.90	1,617,795	+0.81(+2.69%)
May 12, 2022	30.02	30.35	29.76	30.09	1,676,393	-0.19(-0.62%)
May 11, 2022	30.80	30.93	30.25	30.28	2,283,519	-0.22(-0.71%)
May 10, 2022	30.78	30.84	30.21	30.49	3,611,072	+0.22(+0.72%)
May 09, 2022	30.62	30.75	30.26	30.28	1,917,485	-0.86(-2.75%)
May 06, 2022	31.31	31.39	30.98	31.13	2,565,126	-0.41(-1.28%)
May 05, 2022	32.11	32.15	31.28	31.54	2,401,671	-1.26(-3.85%)
May 04, 2022	32.20	32.92	31.98	32.80	2,807,384	+0.28(+0.87%)
May 03, 2022	32.44	32.54	32.34	32.52	2,003,573	+0.24(+0.76%)
May 02, 2022	32.26	32.42	31.90	32.27	4,026,824	-0.07(-0.20%)
Apr 29, 2022	32.81	32.97	32.33	32.34	2,316,214	+0.16(+0.50%)
Apr 28, 2022	31.99	32.24	31.69	32.18	2,456,457	+0.41(+1.27%)
Apr 27, 2022	31.65	31.93	31.57	31.77	3,522,055	+0.36(+1.14%)
Apr 26, 2022	31.93	31.95	31.42	31.42	2,398,056	-0.70(-2.17%)
Apr 25, 2022	31.78	32.16	31.75	32.11	8,920,858	-0.18(-0.55%)
Apr 22, 2022	32.85	32.86	32.29	32.29	1,801,433	-0.22(-0.67%)
Apr 21, 2022	33.16	33.21	32.46	32.51	2,577,178	-0.73(-2.21%)
Apr 20, 2022	33.44	33.49	33.13	33.24	1,897,573	-0.16(-0.48%)
Apr 19, 2022	33.19	33.40	33.09	33.40	1,833,488	-0.17(-0.51%)
Apr 18, 2022	33.55	33.73	33.40	33.57	2,163,461	-0.16(-0.47%)
Apr 14, 2022	34.00	34.02	33.71	33.73	2,596,442	-0.45(-1.32%)
Apr 13, 2022	33.92	34.25	33.92	34.19	1,298,379	+0.41(+1.23%)
Apr 12, 2022	34.21	34.21	33.77	33.77	2,306,573	-0.18(-0.53%)
Apr 11, 2022	34.16	34.22	33.93	33.95	2,706,921	-0.40(-1.15%)
Apr 08, 2022	34.43	34.54	34.32	34.35	1,256,039	-0.01(-0.03%)
Apr 07, 2022	34.44	34.52	34.19	34.36	3,690,401	-0.37(-1.06%)
Apr 06, 2022	34.93	34.94	34.53	34.72	5,876,511	-0.45(-1.29%)
Apr 05, 2022	35.74	35.74	35.11	35.18	1,724,303	-0.67(-1.87%)
Apr 04, 2022	35.65	35.88	35.55	35.84	2,030,349	+0.66(+1.87%)
Apr 01, 2022	35.22	35.37	34.97	35.19	2,606,872	+0.58(+1.69%)
Mar 31, 2022	35.03	35.03	34.60	34.60	3,695,763	-0.55(-1.55%)
Mar 30, 2022	35.25	35.45	35.09	35.15	1,165,218	-0.14(-0.40%)
Mar 29, 2022	35.22	35.36	35.10	35.29	1,816,050	+0.58(+1.68%)
Mar 28, 2022	34.55	34.70	34.38	34.70	1,597,234	+0.16(+0.46%)
Mar 25, 2022	34.50	34.57	34.32	34.54	1,524,101	-0.31(-0.89%)
Mar 24, 2022	34.92	34.93	34.54	34.86	1,894,190	+0.24(+0.68%)
Mar 23, 2022	34.60	34.95	34.42	34.62	2,144,853	-0.15(-0.43%)
Mar 22, 2022	34.70	34.91	34.62	34.77	3,239,520	+0.58(+1.71%)
Mar 21, 2022	34.26	34.33	33.94	34.19	2,704,406	-0.54(-1.55%)
Mar 18, 2022	33.98	34.78	33.87	34.72	1,951,859	+0.48(+1.40%)
Mar 17, 2022	34.08	34.28	33.78	34.24	3,617,704	-0.12(-0.36%)
Mar 16, 2022	33.33	34.39	33.12	34.37	3,032,070	+2.52(+7.90%)
Mar 15, 2022	31.39	31.88	31.20	31.85	2,945,022	+0.14(+0.45%)
Mar 14, 2022	32.13	32.34	31.62	31.71	3,875,959	-0.70(-2.15%)
Mar 11, 2022	33.25	33.32	32.41	32.41	4,417,200	-0.69(-2.08%)
Mar 10, 2022	33.22	33.25	32.89	33.09	3,052,435	-0.57(-1.68%)
Mar 09, 2022	33.12	33.72	33.12	33.66	2,100,286	+0.90(+2.76%)
Mar 08, 2022	32.73	33.16	32.44	32.75	4,374,089	+0.17(+0.52%)
Mar 07, 2022	33.34	33.40	32.56	32.59	1,806,366	-1.27(-3.76%)
Mar 04, 2022	34.16	34.16	33.69	33.86	1,529,269	-0.78(-2.26%)
Mar 03, 2022	35.11	35.15	34.53	34.64	4,585,808	-0.57(-1.63%)
Mar 02, 2022	35.21	35.37	34.88	35.21	1,774,888	+0.08(+0.24%)

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.