Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.59	35.59	35.29	35.29	3,047	-0.33(-0.92%)
May 27, 2022	35.26	35.62	35.26	35.62	3,659	+0.73(+2.11%)
May 26, 2022	35.03	35.03	34.88	34.88	14,915	+0.68(+1.99%)
May 25, 2022	34.08	34.36	33.90	34.20	2,837	+0.58(+1.73%)
May 24, 2022	33.02	33.62	32.98	33.62	12,979	-0.26(-0.77%)
May 23, 2022	34.06	34.06	33.57	33.88	69,336	+0.32(+0.95%)
May 20, 2022	34.10	34.10	32.95	33.56	3,592	-0.21(-0.61%)
May 19, 2022	33.81	34.06	33.77	33.77	1,374	-0.11(-0.33%)
May 18, 2022	34.49	34.62	33.88	33.88	4,689	-1.11(-3.17%)
May 17, 2022	34.72	34.99	34.68	34.99	8,350	+0.97(+2.85%)
May 16, 2022	34.23	34.30	34.01	34.02	4,684	-0.14(-0.42%)
May 13, 2022	33.80	34.18	33.72	34.16	8,764	+0.84(+2.52%)
May 12, 2022	32.80	33.32	32.79	33.32	17,841	+0.37(+1.12%)
May 11, 2022	33.71	33.91	32.95	32.95	6,011	-0.54(-1.61%)
May 10, 2022	34.26	34.26	33.00	33.49	19,011	-0.28(-0.83%)
May 09, 2022	34.34	34.34	33.77	33.77	10,522	-0.84(-2.41%)
May 06, 2022	34.75	34.75	34.51	34.61	3,488	-0.34(-0.97%)
May 05, 2022	35.50	35.50	34.69	34.95	7,168	-1.36(-3.75%)
May 04, 2022	35.35	36.37	35.35	36.31	15,687	+0.86(+2.43%)
May 03, 2022	34.99	35.45	34.99	35.45	4,607	+0.33(+0.94%)
May 02, 2022	35.01	35.14	34.59	35.12	3,148	+0.32(+0.91%)
Apr 29, 2022	35.79	35.79	34.81	34.81	2,732	-0.96(-2.69%)
Apr 28, 2022	35.35	35.82	35.35	35.77	2,894	+0.70(+2.01%)
Apr 27, 2022	35.34	35.39	34.97	35.06	4,138	-0.24(-0.67%)
Apr 26, 2022	36.65	36.65	35.30	35.30	4,117	-0.94(-2.61%)
Apr 25, 2022	35.92	36.24	35.53	36.24	2,708	+0.08(+0.22%)
Apr 22, 2022	36.60	36.60	36.16	36.16	11,864	-0.90(-2.42%)
Apr 21, 2022	37.18	37.18	37.06	37.06	252	-0.52(-1.38%)
Apr 20, 2022	37.64	37.82	37.58	37.58	1,901	+0.25(+0.67%)
Apr 19, 2022	37.31	37.37	36.88	37.33	5,898	+0.75(+2.05%)
Apr 18, 2022	36.77	36.77	36.58	36.58	4,195	-0.13(-0.36%)
Apr 14, 2022	37.09	37.16	36.71	36.71	3,279	-0.30(-0.81%)
Apr 13, 2022	36.56	37.01	36.56	37.01	4,660	+0.64(+1.76%)
Apr 12, 2022	37.00	37.03	36.37	36.37	16,290	+0.17(+0.47%)
Apr 11, 2022	36.59	36.59	36.20	36.20	1,115	-0.22(-0.61%)
Apr 08, 2022	36.47	36.80	36.42	36.42	3,018	-0.24(-0.66%)
Apr 07, 2022	36.45	36.67	36.34	36.67	1,314	-0.09(-0.25%)
Apr 06, 2022	37.08	37.08	36.76	36.76	3,413	-0.44(-1.19%)
Apr 05, 2022	38.09	38.09	37.13	37.20	1,389	-0.81(-2.14%)
Apr 04, 2022	38.04	38.04	38.00	38.01	709	-0.18(-0.47%)
Apr 01, 2022	38.12	38.20	37.86	38.19	3,648	+0.32(+0.84%)
Mar 31, 2022	37.87	37.87	37.87	37.87	427	-0.43(-1.12%)
Mar 30, 2022	38.69	38.69	38.30	38.30	932	-0.69(-1.76%)
Mar 29, 2022	38.69	38.99	38.61	38.99	4,805	+1.00(+2.63%)
Mar 28, 2022	37.97	37.99	37.73	37.99	4,475	-0.18(-0.46%)
Mar 25, 2022	38.25	38.25	38.12	38.16	4,503	+0.21(+0.57%)
Mar 24, 2022	37.88	37.95	37.86	37.95	3,688	+0.23(+0.61%)
Mar 23, 2022	38.43	38.43	37.72	37.72	531	-0.73(-1.90%)
Mar 22, 2022	38.56	38.56	38.45	38.45	272	+0.21(+0.55%)
Mar 21, 2022	38.45	38.45	38.16	38.24	2,218	-0.34(-0.87%)
Mar 18, 2022	38.12	38.58	38.12	38.58	8,078	+0.27(+0.69%)
Mar 17, 2022	38.28	38.33	38.28	38.31	1,084	+0.39(+1.03%)
Mar 16, 2022	37.42	37.92	37.30	37.92	3,569	+0.89(+2.40%)
Mar 15, 2022	36.80	37.03	36.70	37.03	2,270	+0.45(+1.24%)
Mar 14, 2022	36.91	36.91	36.48	36.58	3,092	-0.36(-0.98%)
Mar 11, 2022	37.62	37.62	36.94	36.94	4,448	-0.38(-1.03%)
Mar 10, 2022	36.81	37.32	36.81	37.32	17,254	-0.03(-0.08%)
Mar 09, 2022	37.23	37.55	37.23	37.35	2,819	+0.72(+1.97%)
Mar 08, 2022	36.48	36.98	36.48	36.63	2,820	+0.19(+0.51%)
Mar 07, 2022	37.23	37.23	36.44	36.44	9,583	-0.89(-2.37%)
Mar 04, 2022	37.35	37.35	37.22	37.33	1,113	-0.51(-1.36%)
Mar 03, 2022	37.66	37.85	37.66	37.84	10,409	-0.28(-0.73%)
Mar 02, 2022	37.23	38.12	37.23	38.12	811	+0.96(+2.59%)

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.