Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.01	33.11	32.82	32.88	5,539,352	-0.17(-0.51%)
May 27, 2022	32.87	33.05	32.82	33.05	3,346,586	+0.41(+1.27%)
May 26, 2022	32.36	32.71	32.34	32.64	4,006,620	+0.34(+1.05%)
May 25, 2022	32.06	32.43	32.05	32.30	3,989,091	+0.00(+0.00%)
May 24, 2022	32.23	32.37	32.05	32.30	4,421,488	-0.08(-0.26%)
May 23, 2022	32.16	32.46	32.12	32.38	4,821,291	+0.53(+1.66%)
May 20, 2022	32.01	32.04	31.45	31.85	6,387,110	+0.19(+0.60%)
May 19, 2022	31.31	31.84	31.31	31.66	6,379,337	+0.33(+1.05%)
May 18, 2022	31.85	31.89	31.29	31.33	8,136,086	-0.79(-2.47%)
May 17, 2022	32.03	32.13	31.87	32.13	6,871,683	+0.59(+1.88%)
May 16, 2022	31.35	31.67	31.26	31.53	5,117,500	+0.05(+0.15%)
May 13, 2022	31.12	31.51	31.10	31.49	6,053,678	+0.84(+2.74%)
May 12, 2022	30.57	30.91	30.37	30.65	14,409,253	-0.08(-0.25%)
May 11, 2022	31.00	31.40	30.70	30.72	13,859,969	-0.19(-0.61%)
May 10, 2022	31.24	31.28	30.69	30.91	11,672,751	+0.16(+0.52%)
May 09, 2022	31.16	31.17	30.67	30.75	12,972,100	-0.95(-3.00%)
May 06, 2022	31.79	31.89	31.49	31.70	13,456,357	-0.29(-0.91%)
May 05, 2022	32.59	32.60	31.73	31.99	9,946,206	-1.03(-3.11%)
May 04, 2022	32.46	33.08	32.12	33.02	9,226,128	+0.55(+1.68%)
May 03, 2022	32.37	32.57	32.31	32.48	6,754,291	+0.30(+0.94%)
May 02, 2022	32.18	32.32	31.82	32.17	9,786,032	-0.08(-0.26%)
Apr 29, 2022	32.80	32.98	32.26	32.26	9,455,722	-0.42(-1.30%)
Apr 28, 2022	32.38	32.74	32.12	32.68	8,995,456	+0.50(+1.55%)
Apr 27, 2022	32.15	32.38	31.97	32.18	8,376,552	+0.15(+0.47%)
Apr 26, 2022	32.65	32.66	32.02	32.03	12,743,441	-0.89(-2.69%)
Apr 25, 2022	32.74	32.95	32.46	32.92	13,230,447	-0.18(-0.54%)
Apr 22, 2022	33.63	33.63	33.06	33.10	10,466,458	-0.60(-1.79%)
Apr 21, 2022	34.40	34.44	33.64	33.70	10,919,102	-0.40(-1.16%)
Apr 20, 2022	34.13	34.21	34.01	34.10	2,798,884	+0.24(+0.70%)
Apr 19, 2022	33.54	33.86	33.50	33.86	4,474,452	+0.15(+0.45%)
Apr 18, 2022	33.69	33.92	33.63	33.71	6,417,949	-0.14(-0.42%)
Apr 14, 2022	34.04	34.11	33.83	33.85	6,878,752	-0.18(-0.53%)
Apr 13, 2022	33.68	34.04	33.67	34.03	5,525,679	+0.39(+1.15%)
Apr 12, 2022	33.94	34.01	33.57	33.64	7,359,021	-0.25(-0.72%)
Apr 11, 2022	34.05	34.15	33.84	33.89	4,560,621	-0.33(-0.96%)
Apr 08, 2022	34.11	34.35	34.06	34.22	8,148,347	-0.02(-0.06%)
Apr 07, 2022	34.19	34.33	33.94	34.24	11,221,598	+0.05(+0.14%)
Apr 06, 2022	34.24	34.38	34.03	34.19	7,821,237	-0.44(-1.28%)
Apr 05, 2022	34.90	35.02	34.54	34.63	5,513,229	-0.43(-1.24%)
Apr 04, 2022	34.88	35.08	34.84	35.07	5,933,387	+0.16(+0.46%)
Apr 01, 2022	34.80	34.91	34.65	34.91	4,594,404	+0.28(+0.82%)
Mar 31, 2022	34.95	35.07	34.59	34.63	4,676,702	-0.55(-1.55%)
Mar 30, 2022	35.20	35.30	35.04	35.17	3,934,482	-0.14(-0.40%)
Mar 29, 2022	35.29	35.38	35.02	35.31	5,074,860	+0.69(+1.99%)
Mar 28, 2022	34.49	34.63	34.35	34.63	6,822,720	-0.08(-0.22%)
Mar 25, 2022	34.67	34.74	34.47	34.70	5,423,537	+0.04(+0.11%)
Mar 24, 2022	34.53	34.68	34.43	34.66	5,283,430	+0.27(+0.80%)
Mar 23, 2022	34.45	34.60	34.38	34.39	6,469,309	-0.44(-1.27%)
Mar 22, 2022	34.68	34.87	34.68	34.83	4,878,782	+0.32(+0.93%)
Mar 21, 2022	34.60	34.67	34.34	34.51	5,251,534	-0.19(-0.54%)
Mar 18, 2022	34.11	34.74	34.07	34.70	11,777,782	+0.31(+0.90%)
Mar 17, 2022	33.95	34.44	33.93	34.39	8,175,894	+0.29(+0.86%)
Mar 16, 2022	33.57	34.11	33.31	34.10	10,122,693	+1.10(+3.34%)
Mar 15, 2022	32.81	33.03	32.65	32.99	9,688,198	+0.34(+1.04%)
Mar 14, 2022	32.91	33.08	32.59	32.65	9,755,619	+0.20(+0.61%)
Mar 11, 2022	33.06	33.08	32.44	32.46	11,263,541	-0.31(-0.95%)
Mar 10, 2022	32.69		32.59	32.77	8,318,305	-0.37(-1.11%)
Mar 09, 2022	32.81	33.34	32.65	33.14	13,224,405	+1.19(+3.72%)
Mar 08, 2022	32.02	32.51	31.59	31.95	24,942,824	+0.20(+0.62%)
Mar 07, 2022	32.48	32.54	31.62	31.75	17,805,690	-0.98(-3.00%)
Mar 04, 2022	32.77	32.79	32.44	32.73	20,104,586	-0.87(-2.58%)
Mar 03, 2022	34.06	34.06	33.47	33.60	6,983,725	-0.54(-1.57%)
Mar 02, 2022	33.95	34.21	33.81	34.13	12,883,013	+0.41(+1.23%)

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.