Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.64	35.64	35.17	35.17	4,078	+0.52(+1.50%)
May 27, 2022	34.40	34.66	34.40	34.65	3,790	+0.30(+0.86%)
May 26, 2022	34.19	34.42	34.11	34.36	6,548	+0.86(+2.56%)
May 25, 2022	33.26	33.60	33.26	33.50	2,826	+0.20(+0.60%)
May 24, 2022	33.56	33.56	33.01	33.30	7,159	-0.90(-2.64%)
May 23, 2022	34.14	34.34	34.13	34.20	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	33.91	17,950	+0.71(+2.14%)
May 18, 2022	33.76	34.00	33.18	33.20	10,381	-0.93(-2.73%)
May 17, 2022	34.29	34.29	33.77	34.14	44,179	+1.10(+3.32%)
May 16, 2022	33.04	33.32	33.04	33.04	3,210	-0.10(-0.29%)
May 13, 2022	32.62	33.20	32.62	33.14	167,893	+0.76(+2.34%)
May 12, 2022	32.02	32.50	32.02	32.38	5,304	+0.13(+0.42%)
May 11, 2022	32.76	33.06	32.22	32.25	7,865	-0.09(-0.28%)
May 10, 2022	32.29	32.46	32.01	32.34	6,651	+0.20(+0.61%)
May 09, 2022	32.30	32.30	32.06	32.14	1,885	-1.05(-3.15%)
May 06, 2022	33.41	33.41	33.03	33.19	3,560	-0.79(-2.32%)
May 05, 2022	34.58	34.58	33.67	33.97	7,082	-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	35.12	35.32	2,897	+0.35(+1.02%)
May 02, 2022	34.75	34.96	34.57	34.96	5,273	+0.06(+0.16%)
Apr 29, 2022	35.64	35.64	34.90	34.90	5,711	+0.50(+1.46%)
Apr 28, 2022	34.38	34.40	33.96	34.40	12,545	+0.33(+0.98%)
Apr 27, 2022	33.86	34.25	33.79	34.07	34,610	+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	34.46	34.46	1,248	-0.09(-0.25%)
Apr 21, 2022	35.39	35.44	34.54	34.55	5,181	-0.95(-2.68%)
Apr 20, 2022	35.57	35.72	35.40	35.50	8,195	-0.52(-1.44%)
Apr 19, 2022	35.77	36.06	35.59	36.02	11,999	-0.23(-0.64%)
Apr 18, 2022	36.29	36.48	36.04	36.25	15,050	-0.25(-0.69%)
Apr 14, 2022	36.55	36.60	36.50	36.50	2,267	-0.29(-0.79%)
Apr 13, 2022	36.60	36.83	36.60	36.79	9,232	+0.36(+0.99%)
Apr 12, 2022	36.82	36.99	36.43	36.43	6,804	-0.13(-0.34%)
Apr 11, 2022	36.63	36.77	36.55	36.55	10,017	-0.72(-1.93%)
Apr 08, 2022	37.21	37.41	37.18	37.27	8,693	+0.08(+0.21%)
Apr 07, 2022	37.20	37.32	36.91	37.19	13,683	-0.37(-0.98%)
Apr 06, 2022	37.91	37.91	37.35	37.56	11,797	-0.53(-1.38%)
Apr 05, 2022	38.80	38.83	38.09	38.09	21,868	-0.81(-2.07%)
Apr 04, 2022	38.80	39.03	38.69	38.89	19,511	+0.95(+2.50%)
Apr 01, 2022	38.08	38.35	37.64	37.94	34,373	+1.20(+3.26%)
Mar 31, 2022	37.36	37.39	36.74	36.74	22,170	-0.96(-2.54%)
Mar 30, 2022	37.71	38.15	37.67	37.70	10,569	-0.12(-0.31%)
Mar 29, 2022	37.69	37.84	37.57	37.82	15,059	+0.79(+2.14%)
Mar 28, 2022	36.84	37.11	36.69	37.03	16,892	+0.15(+0.40%)
Mar 25, 2022	36.58	36.88	36.50	36.88	17,899	-0.42(-1.13%)
Mar 24, 2022	37.06	37.30	36.97	37.30	13,339	+0.06(+0.15%)
Mar 23, 2022	36.94	37.85	36.92	37.24	10,991	-0.13(-0.36%)
Mar 22, 2022	37.23	37.57	37.15	37.38	18,485	+1.12(+3.10%)
Mar 21, 2022	36.26	36.44	35.89	36.26	12,055	-0.96(-2.58%)
Mar 18, 2022	35.97	37.29	35.75	37.21	56,262	+1.23(+3.41%)
Mar 17, 2022	35.51	36.07	35.51	35.99	19,766	-0.64(-1.74%)
Mar 16, 2022	35.01	36.69	34.81	36.63	33,186	+4.28(+13.25%)
Mar 15, 2022	31.86	32.48	31.72	32.34	13,280	-0.19(-0.57%)
Mar 14, 2022	33.19	33.43	32.49	32.53	22,491	-1.52(-4.45%)
Mar 11, 2022	35.26	35.26	34.04	34.04	8,318	-1.10(-3.12%)
Mar 10, 2022	35.45	35.45	34.91	35.14	8,422	-1.00(-2.77%)
Mar 09, 2022	35.59	36.29	35.59	36.14	22,210	+0.76(+2.14%)
Mar 08, 2022	35.48	35.76	34.88	35.38	6,494	+0.25(+0.71%)
Mar 07, 2022	36.12	36.80	35.11	35.13	47,437	-1.48(-4.04%)
Mar 04, 2022	36.91	36.91	36.45	36.61	8,447	-0.87(-2.32%)
Mar 03, 2022	38.19	38.19	37.34	37.48	64,868	-1.07(-2.79%)
Mar 02, 2022	38.58	38.63	38.28	38.56	10,087	-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.