Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.65	35.65	35.18	35.18	4,078	+0.52(+1.49%)
May 27, 2022	34.41	34.67	34.41	34.66	3,790	+0.30(+0.86%)
May 26, 2022	34.20	34.43	34.11	34.36	6,548	+0.86(+2.56%)
May 25, 2022	33.27	33.60	33.27	33.50	2,826	+0.20(+0.60%)
May 24, 2022	33.56	33.56	33.02	33.30	7,158	-0.90(-2.64%)
May 23, 2022	34.14	34.34	34.13	34.21	2,650	+0.20(+0.60%)
May 20, 2022	34.28	34.28	33.55	34.00	2,334	+0.08(+0.25%)
May 19, 2022	33.64	34.08	33.63	33.92	17,948	+0.71(+2.14%)
May 18, 2022	33.77	34.01	33.18	33.21	10,380	-0.93(-2.73%)
May 17, 2022	34.29	34.29	33.77	34.14	44,173	+1.10(+3.32%)
May 16, 2022	33.05	33.32	33.05	33.05	3,209	-0.10(-0.29%)
May 13, 2022	32.62	33.21	32.62	33.14	167,872	+0.76(+2.34%)
May 12, 2022	32.03	32.51	32.03	32.38	5,303	+0.13(+0.42%)
May 11, 2022	32.77	33.06	32.22	32.25	7,864	-0.09(-0.28%)
May 10, 2022	32.30	32.46	32.02	32.34	6,650	+0.20(+0.61%)
May 09, 2022	32.31	32.31	32.07	32.14	1,885	-1.05(-3.15%)
May 06, 2022	33.41	33.41	33.04	33.19	3,560	-0.79(-2.32%)
May 05, 2022	34.58	34.58	33.68	33.98	7,081	-1.46(-4.12%)
May 04, 2022	34.52	35.43	34.52	35.43	4,990	+0.12(+0.33%)
May 03, 2022	35.29	35.32	35.13	35.32	2,897	+0.36(+1.02%)
May 02, 2022	34.75	34.96	34.57	34.96	5,272	+0.06(+0.16%)
Apr 29, 2022	35.65	35.65	34.91	34.91	5,711	+0.50(+1.46%)
Apr 28, 2022	34.38	34.41	33.97	34.41	12,543	+0.33(+0.98%)
Apr 27, 2022	33.86	34.25	33.79	34.07	34,606	+0.74(+2.22%)
Apr 26, 2022	33.82	33.82	33.33	33.33	2,067	-0.68(-2.00%)
Apr 25, 2022	33.55	34.01	33.55	34.01	2,697	-0.45(-1.31%)
Apr 22, 2022	34.96	34.96	34.47	34.47	1,248	-0.09(-0.25%)
Apr 21, 2022	35.40	35.44	34.54	34.55	5,180	-0.95(-2.68%)
Apr 20, 2022	35.58	35.72	35.41	35.50	8,194	-0.52(-1.44%)
Apr 19, 2022	35.77	36.07	35.60	36.02	11,997	-0.23(-0.64%)
Apr 18, 2022	36.30	36.48	36.05	36.25	15,048	-0.25(-0.69%)
Apr 14, 2022	36.56	36.61	36.50	36.50	2,266	-0.29(-0.79%)
Apr 13, 2022	36.61	36.84	36.61	36.79	9,231	+0.36(+0.99%)
Apr 12, 2022	36.83	37.00	36.43	36.43	6,803	-0.13(-0.34%)
Apr 11, 2022	36.63	36.77	36.56	36.56	10,016	-0.72(-1.93%)
Apr 08, 2022	37.22	37.41	37.18	37.28	8,691	+0.08(+0.21%)
Apr 07, 2022	37.20	37.32	36.91	37.20	13,681	-0.37(-0.98%)
Apr 06, 2022	37.92	37.92	37.35	37.57	11,795	-0.53(-1.38%)
Apr 05, 2022	38.80	38.83	38.09	38.09	21,865	-0.81(-2.07%)
Apr 04, 2022	38.80	39.03	38.70	38.90	19,508	+0.95(+2.50%)
Apr 01, 2022	38.08	38.35	37.64	37.95	34,369	+1.20(+3.26%)
Mar 31, 2022	37.36	37.39	36.75	36.75	22,167	-0.96(-2.54%)
Mar 30, 2022	37.72	38.15	37.67	37.71	10,567	-0.12(-0.31%)
Mar 29, 2022	37.70	37.84	37.57	37.82	15,057	+0.79(+2.14%)
Mar 28, 2022	36.85	37.11	36.69	37.03	16,890	+0.15(+0.40%)
Mar 25, 2022	36.59	36.88	36.50	36.88	17,897	-0.42(-1.13%)
Mar 24, 2022	37.07	37.31	36.97	37.31	13,338	+0.06(+0.15%)
Mar 23, 2022	36.94	37.85	36.92	37.25	10,989	-0.13(-0.36%)
Mar 22, 2022	37.24	37.57	37.15	37.38	18,483	+1.12(+3.10%)
Mar 21, 2022	36.26	36.44	35.90	36.26	12,054	-0.96(-2.58%)
Mar 18, 2022	35.97	37.30	35.75	37.22	56,255	+1.23(+3.41%)
Mar 17, 2022	35.51	36.07	35.51	35.99	19,764	-0.64(-1.74%)
Mar 16, 2022	35.01	36.69	34.82	36.63	33,182	+4.29(+13.25%)
Mar 15, 2022	31.87	32.48	31.72	32.35	13,278	-0.19(-0.57%)
Mar 14, 2022	33.19	33.43	32.50	32.53	22,488	-1.52(-4.45%)
Mar 11, 2022	35.26	35.26	34.05	34.05	8,317	-1.10(-3.12%)
Mar 10, 2022	35.45	35.45	34.92	35.14	8,420	-1.00(-2.77%)
Mar 09, 2022	35.60	36.30	35.60	36.14	22,208	+0.76(+2.14%)
Mar 08, 2022	35.48	35.76	34.89	35.39	6,493	+0.25(+0.71%)
Mar 07, 2022	36.13	36.81	35.12	35.14	47,431	-1.48(-4.04%)
Mar 04, 2022	36.91	36.91	36.46	36.62	8,445	-0.87(-2.32%)
Mar 03, 2022	38.20	38.20	37.35	37.49	64,860	-1.07(-2.79%)
Mar 02, 2022	38.58	38.64	38.28	38.56	10,086	-0.04(-0.10%)

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.