Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.00	38.08	36.61	36.75	65,313	+0.09(+0.25%)
May 27, 2022	36.71	36.85	36.21	36.66	48,343	+0.34(+0.94%)
May 26, 2022	35.85	36.65	35.67	36.32	182,464	+0.95(+2.69%)
May 25, 2022	35.29	35.50	34.99	35.37	39,123	+0.22(+0.63%)
May 24, 2022	35.17	35.60	34.97	35.15	72,840	+0.00(+0.00%)
May 23, 2022	35.01	35.38	34.74	35.15	51,595	+0.13(+0.37%)
May 20, 2022	34.88	35.13	34.62	35.02	51,773	+0.52(+1.51%)
May 19, 2022	33.68	34.90	33.68	34.50	22,840	+0.56(+1.65%)
May 18, 2022	35.25	35.47	33.86	33.94	51,802	-0.79(-2.27%)
May 17, 2022	35.79	35.93	34.65	34.73	37,670	-0.92(-2.58%)
May 16, 2022	34.90	35.83	34.72	35.65	54,736	+0.73(+2.09%)
May 13, 2022	34.54	34.95	34.32	34.92	84,127	+1.00(+2.95%)
May 12, 2022	33.66	34.10	33.45	33.92	63,088	+0.48(+1.44%)
May 11, 2022	33.30	33.91	33.30	33.44	42,173	+1.53(+4.79%)
May 10, 2022	33.06	33.46	31.85	31.91	102,032	-0.96(-2.91%)
May 09, 2022	34.33	34.80	32.76	32.87	154,541	-2.46(-6.97%)
May 06, 2022	35.01	35.41	34.53	35.33	125,434	+0.80(+2.32%)
May 05, 2022	35.33	35.49	34.00	34.53	169,348	+0.11(+0.32%)
May 04, 2022	34.01	34.67	33.77	34.42	88,898	+1.58(+4.81%)
May 03, 2022	32.97	33.44	32.69	32.84	36,626	-0.67(-2.00%)
May 02, 2022	32.35	33.89	32.14	33.51	36,490	+0.46(+1.39%)
Apr 29, 2022	33.79	34.07	32.88	33.05	57,126	-0.30(-0.89%)
Apr 28, 2022	32.71	33.53	32.69	33.35	122,963	+0.59(+1.79%)
Apr 27, 2022	32.30	32.87	32.14	32.76	32,625	-0.04(-0.12%)
Apr 26, 2022	32.52	33.03	32.09	32.80	163,853	+0.71(+2.21%)
Apr 25, 2022	31.25	32.36	31.00	32.09	77,935	-0.71(-2.16%)
Apr 22, 2022	33.19	33.34	32.80	32.80	20,051	-0.81(-2.41%)
Apr 21, 2022	33.74	34.18	33.28	33.61	44,418	+0.38(+1.14%)
Apr 20, 2022	33.41	33.56	32.67	33.23	42,894	+0.20(+0.61%)
Apr 19, 2022	33.45	33.68	32.88	33.03	86,826	-1.44(-4.18%)
Apr 18, 2022	34.68	35.09	34.39	34.47	52,372	+0.32(+0.94%)
Apr 14, 2022	33.24	34.55	33.24	34.15	73,451	+0.46(+1.37%)
Apr 13, 2022	33.25	33.82	32.90	33.69	42,669	+0.87(+2.65%)
Apr 12, 2022	32.35	32.90	32.26	32.82	61,059	+1.72(+5.53%)
Apr 11, 2022	30.93	31.46	30.77	31.10	84,158	-0.94(-2.94%)
Apr 08, 2022	31.31	32.20	31.30	32.04	30,801	+0.26(+0.82%)
Apr 07, 2022	31.68	32.11	30.79	31.78	97,120	+0.13(+0.41%)
Apr 06, 2022	32.96	33.37	31.48	31.65	128,595	-0.90(-2.76%)
Apr 05, 2022	33.60	33.72	32.22	32.55	99,962	-0.71(-2.13%)
Apr 04, 2022	33.02	33.40	32.73	33.26	143,280	+1.12(+3.48%)
Apr 01, 2022	31.74	32.31	31.70	32.14	48,570	-0.10(-0.31%)
Mar 31, 2022	32.83	33.29	31.94	32.24	126,410	-1.68(-4.95%)
Mar 30, 2022	33.97	34.37	33.77	33.92	99,428	+0.78(+2.35%)
Mar 29, 2022	31.50	33.43	31.34	33.14	216,013	+0.53(+1.63%)
Mar 28, 2022	33.49	34.02	32.44	32.61	201,292	-2.65(-7.52%)
Mar 25, 2022	34.49	35.70	34.31	35.26	95,684	+0.41(+1.18%)
Mar 24, 2022	35.95	35.95	34.52	34.85	173,108	-0.88(-2.46%)
Mar 23, 2022	35.45	35.99	35.40	35.73	379,508	+1.48(+4.34%)
Mar 22, 2022	34.51	34.72	33.75	34.25	148,136	-0.32(-0.94%)
Mar 21, 2022	33.54	34.70	33.54	34.57	244,003	+2.24(+6.93%)
Mar 18, 2022	32.56	32.59	32.00	32.33	117,215	+0.35(+1.09%)
Mar 17, 2022	31.51	32.47	31.46	31.98	233,962	+2.40(+8.11%)
Mar 16, 2022	30.64	30.80	29.33	29.58	349,522	-0.16(-0.54%)
Mar 15, 2022	30.08	33.25	29.68	29.74	1,152,486	-1.84(-5.83%)
Mar 14, 2022	31.84	31.89	30.96	31.58	501,531	-1.52(-4.59%)
Mar 11, 2022	32.34	33.25	32.17	33.10	371,641	+1.25(+3.92%)
Mar 10, 2022	33.43	33.69	31.50	31.85	686,342	-0.90(-2.75%)
Mar 09, 2022	35.02	35.36	30.26	32.75	1,196,827	-4.51(-12.10%)
Mar 08, 2022	37.44	38.72	35.62	37.26	1,740,114	+1.29(+3.59%)
Mar 07, 2022	35.00	36.37	34.70	35.97	1,140,410	+1.57(+4.56%)
Mar 04, 2022	33.53	34.81	33.02	34.40	639,609	+1.96(+6.04%)
Mar 03, 2022	32.64	33.20	32.17	32.44	433,687	-0.60(-1.82%)
Mar 02, 2022	32.35	33.24	31.16	33.04	609,872	+1.85(+5.93%)

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.