Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.89	34.89	34.45	34.56	11,737	+0.03(+0.09%)
May 27, 2022	34.60	34.60	34.29	34.53	9,378	+0.31(+0.91%)
May 26, 2022	34.46	34.46	33.66	34.22	9,121	-0.23(-0.67%)
May 25, 2022	33.82	34.45	33.66	34.45	11,378	+0.35(+1.03%)
May 24, 2022	33.76	34.59	33.76	34.10	16,510	-0.49(-1.42%)
May 23, 2022	34.41	34.66	34.25	34.59	15,230	+0.66(+1.95%)
May 20, 2022	34.00	34.28	33.62	33.93	25,246	+0.37(+1.10%)
May 19, 2022	33.58	33.72	33.40	33.56	9,921	+0.37(+1.11%)
May 18, 2022	33.80	33.80	33.19	33.19	12,935	-0.26(-0.78%)
May 17, 2022	32.98	33.45	32.89	33.45	26,823	+1.01(+3.12%)
May 16, 2022	32.54	32.69	32.42	32.44	23,364	+0.24(+0.74%)
May 13, 2022	32.00	32.34	32.00	32.20	21,370	+1.01(+3.25%)
May 12, 2022	31.18	31.41	30.96	31.19	28,864	+0.30(+0.97%)
May 11, 2022	30.65	31.31	30.46	30.89	37,215	-0.27(-0.88%)
May 10, 2022	31.11	31.32	30.88	31.16	87,020	+0.77(+2.53%)
May 09, 2022	30.72	31.03	30.37	30.39	24,551	-0.81(-2.60%)
May 06, 2022	31.17	31.51	31.07	31.20	60,119	+0.13(+0.42%)
May 05, 2022	31.50	31.67	30.89	31.07	54,236	-1.36(-4.19%)
May 04, 2022	31.00	32.46	31.00	32.43	30,656	+0.88(+2.79%)
May 03, 2022	30.51	31.61	30.51	31.55	63,830	+0.26(+0.83%)
May 02, 2022	31.54	31.54	30.76	31.29	40,515	+0.30(+0.97%)
Apr 29, 2022	31.94	32.07	30.99	30.99	26,749	-0.58(-1.84%)
Apr 28, 2022	31.09	31.75	30.11	31.57	49,696	+0.08(+0.25%)
Apr 27, 2022	31.10	31.60	31.10	31.49	51,076	+1.17(+3.86%)
Apr 26, 2022	30.73	30.73	30.11	30.32	68,624	-0.14(-0.46%)
Apr 25, 2022	30.86	30.86	30.43	30.46	25,901	-0.79(-2.53%)
Apr 22, 2022	31.86	31.92	31.08	31.25	17,093	-0.32(-1.01%)
Apr 21, 2022	32.27	32.61	31.57	31.57	35,894	-0.16(-0.50%)
Apr 20, 2022	31.93	32.25	31.66	31.73	40,085	-0.49(-1.52%)
Apr 19, 2022	31.55	32.22	31.00	32.22	98,150	+0.61(+1.93%)
Apr 18, 2022	32.27	32.63	31.49	31.61	30,695	-0.99(-3.05%)
Apr 14, 2022	33.40	33.41	32.57	32.60	27,513	+0.06(+0.20%)
Apr 13, 2022	31.53	32.54	31.53	32.54	101,496	+1.18(+3.76%)
Apr 12, 2022	30.84	31.87	30.84	31.36	76,630	+0.00(+0.00%)
Apr 11, 2022	32.79	32.79	31.02	31.36	40,882	-0.44(-1.38%)
Apr 08, 2022	31.87	32.25	31.80	31.80	24,908	-0.83(-2.54%)
Apr 07, 2022	32.77	32.84	32.38	32.63	59,657	-1.07(-3.18%)
Apr 06, 2022	34.50	34.50	33.37	33.70	73,956	-1.43(-4.07%)
Apr 05, 2022	35.28	35.82	34.94	35.13	42,893	-1.13(-3.12%)
Apr 04, 2022	36.01	36.27	35.74	36.26	26,973	+0.45(+1.26%)
Apr 01, 2022	34.93	36.13	34.93	35.81	13,436	-0.37(-1.02%)
Mar 31, 2022	35.99	36.77	35.99	36.18	13,690	+0.24(+0.67%)
Mar 30, 2022	36.85	37.04	35.94	35.94	13,108	-0.96(-2.60%)
Mar 29, 2022	37.00	37.00	36.80	36.90	55,027	+0.65(+1.79%)
Mar 28, 2022	35.43	36.29	35.43	36.25	17,617	-0.58(-1.56%)
Mar 25, 2022	36.33	36.98	36.33	36.83	15,723	+0.34(+0.92%)
Mar 24, 2022	34.93	36.65	34.93	36.49	19,883	+1.61(+4.62%)
Mar 23, 2022	35.02	35.60	34.88	34.88	34,524	+0.12(+0.35%)
Mar 22, 2022	33.95	34.77	33.69	34.76	129,604	+0.57(+1.67%)
Mar 21, 2022	33.04	34.20	33.04	34.19	22,176	-0.03(-0.09%)
Mar 18, 2022	33.80	34.22	33.66	34.22	35,154	+0.32(+0.94%)
Mar 17, 2022	33.01	34.07	33.01	33.90	27,808	+1.65(+5.12%)
Mar 16, 2022	32.69	32.94	32.10	32.25	16,155	+0.33(+1.03%)
Mar 15, 2022	31.35	31.97	31.30	31.92	76,573	+0.74(+2.37%)
Mar 14, 2022	31.62	31.68	31.18	31.18	26,524	-0.39(-1.24%)
Mar 11, 2022	31.36	32.28	31.36	31.57	112,993	-1.43(-4.33%)
Mar 10, 2022	32.80	33.34	32.80	33.00	77,758	-0.46(-1.37%)
Mar 09, 2022	33.69	33.69	33.09	33.46	97,681	-0.36(-1.06%)
Mar 08, 2022	33.26	34.21	33.26	33.82	79,718	-1.34(-3.81%)
Mar 07, 2022	35.05	36.35	34.96	35.16	63,532	-2.75(-7.25%)
Mar 04, 2022	38.89	38.93	37.59	37.91	39,732	-1.36(-3.46%)
Mar 03, 2022	39.87	39.87	39.01	39.27	57,094	-0.14(-0.36%)
Mar 02, 2022	39.70	39.70	39.01	39.41	53,959	-0.06(-0.15%)

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.