Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.29	32.29	31.97	32.01	842	-0.33(-1.02%)
May 27, 2022	31.39	32.35	31.39	32.35	841	+1.16(+3.72%)
May 26, 2022	31.19	31.19	31.19	31.19	1	+0.87(+2.87%)
May 25, 2022	30.32	30.32	30.32	30.32	7	+0.36(+1.21%)
May 24, 2022	29.95	29.95	29.95	29.95	4	-0.82(-2.68%)
May 23, 2022	30.80	30.80	30.78	30.78	269	+0.08(+0.27%)
May 20, 2022	30.69	30.69	30.69	30.69	54	-0.00(-0.01%)
May 19, 2022	30.70	30.70	30.70	30.70	29	+0.34(+1.12%)
May 18, 2022	30.45	30.46	30.36	30.36	689	-1.39(-4.38%)
May 17, 2022	31.50	31.75	31.27	31.75	3,571	+1.07(+3.49%)
May 16, 2022	30.68	30.68	30.68	30.68	3	-0.28(-0.92%)
May 13, 2022	31.04	31.09	30.96	30.96	632	+1.17(+3.92%)
May 12, 2022	29.79	29.79	29.79	29.79	1	+0.35(+1.20%)
May 11, 2022	29.44	29.44	29.44	29.44	2	-0.76(-2.53%)
May 10, 2022	30.20	30.20	30.20	30.20	32	-0.03(-0.10%)
May 09, 2022	30.23	30.23	30.23	30.23	153	-1.38(-4.37%)
May 06, 2022	31.72	31.72	31.61	31.61	112	-0.58(-1.79%)
May 05, 2022	32.07	32.19	32.07	32.19	110	-1.47(-4.36%)
May 04, 2022	33.59	33.66	33.59	33.66	453	+0.85(+2.61%)
May 03, 2022	32.72	32.81	32.62	32.81	378	+0.02(+0.06%)
May 02, 2022	32.78	32.78	32.78	32.78	13	+0.40(+1.25%)
Apr 29, 2022	32.82	32.82	32.38	32.38	341	-0.77(-2.33%)
Apr 28, 2022	33.15	33.15	33.15	33.15	2	+1.06(+3.31%)
Apr 27, 2022	32.09	32.09	32.09	32.09	11	-0.11(-0.33%)
Apr 26, 2022	32.20	32.20	32.20	32.20	0	-0.54(-1.65%)
Apr 25, 2022	32.74	32.74	32.74	32.74	519	-0.26(-0.78%)
Apr 22, 2022	32.99	32.99	32.99	32.99	100	-0.94(-2.76%)
Apr 21, 2022	33.93	33.93	33.93	33.93	100	-0.39(-1.14%)
Apr 20, 2022	34.59	34.59	34.32	34.32	1,008	+0.07(+0.21%)
Apr 19, 2022	34.25	34.25	34.25	34.25	0	+0.71(+2.13%)
Apr 18, 2022	33.53	33.70	33.53	33.53	643	-0.12(-0.37%)
Apr 14, 2022	33.66	33.66	33.66	33.66	100	-0.62(-1.80%)
Apr 13, 2022	34.27	34.27	34.27	34.27	0	+0.46(+1.36%)
Apr 12, 2022	33.82	33.82	33.82	33.82	14	-0.21(-0.63%)
Apr 11, 2022	34.28	34.28	34.03	34.03	427	-0.63(-1.83%)
Apr 08, 2022	34.87	34.87	34.66	34.66	606	-0.45(-1.29%)
Apr 07, 2022	35.12	35.12	35.12	35.12	3	+0.01(+0.02%)
Apr 06, 2022	35.11	35.11	35.11	35.11	0	-0.71(-1.99%)
Apr 05, 2022	36.74	36.74	35.82	35.82	718	-0.98(-2.67%)
Apr 04, 2022	36.63	36.80	36.63	36.80	1,562	+0.46(+1.27%)
Apr 01, 2022	36.13	36.34	36.13	36.34	608	+0.07(+0.19%)
Mar 31, 2022	36.28	36.28	36.28	36.28	358	-0.77(-2.08%)
Mar 30, 2022	37.55	37.55	37.05	37.05	203	-0.67(-1.78%)
Mar 29, 2022	37.72	37.72	37.72	37.72	90	+1.11(+3.03%)
Mar 28, 2022	36.29	36.61	36.29	36.61	105	+0.25(+0.68%)
Mar 25, 2022	36.36	36.36	36.36	36.36	100	+0.02(+0.05%)
Mar 24, 2022	36.35	36.35	36.35	36.35	2	+0.57(+1.60%)
Mar 23, 2022	35.77	35.77	35.77	35.77	0	-0.54(-1.49%)
Mar 22, 2022	36.32	36.32	36.32	36.32	5	+0.34(+0.94%)
Mar 21, 2022	36.11	36.11	35.98	35.98	136	-0.30(-0.82%)
Mar 18, 2022	35.30	36.27	35.30	36.27	278	+0.84(+2.37%)
Mar 17, 2022	35.43	35.43	35.43	35.43	107	+0.61(+1.76%)
Mar 16, 2022	33.98	34.82	33.98	34.82	103	+1.34(+3.99%)
Mar 15, 2022	33.49	33.49	33.49	33.49	2	+0.90(+2.76%)
Mar 14, 2022	33.11	33.11	32.59	32.59	114	-0.48(-1.46%)
Mar 11, 2022	33.15	33.15	33.07	33.07	321	-0.61(-1.81%)
Mar 10, 2022	33.68	33.68	33.68	33.68	3	-0.52(-1.53%)
Mar 09, 2022	34.20	34.20	34.20	34.20	19	+1.05(+3.16%)
Mar 08, 2022	32.97	33.29	32.97	33.15	594	+0.24(+0.72%)
Mar 07, 2022	33.05	33.06	32.92	32.92	330	-0.68(-2.02%)
Mar 04, 2022	34.16	34.16	33.59	33.59	448	-0.99(-2.85%)
Mar 03, 2022	34.58	34.58	34.58	34.58	3	-0.59(-1.67%)
Mar 02, 2022	35.17	35.17	35.17	35.17	16	+0.67(+1.96%)

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.