Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.03	34.21	33.76	33.91	649,028	-0.05(-0.14%)
May 27, 2022	33.64	33.97	33.64	33.96	479,056	+0.68(+2.04%)
May 26, 2022	32.84	33.36	32.83	33.28	550,627	+0.46(+1.42%)
May 25, 2022	32.56	33.04	32.53	32.82	541,226	-0.59(-1.78%)
May 24, 2022	33.24	33.50	32.96	33.41	472,775	+0.19(+0.56%)
May 23, 2022	32.88	33.32	32.79	33.23	586,435	+0.82(+2.52%)
May 20, 2022	32.75	32.77	31.90	32.41	681,657	-0.15(-0.46%)
May 19, 2022	31.98	32.78	31.98	32.56	503,423	+0.69(+2.16%)
May 18, 2022	32.53	32.59	31.76	31.87	346,590	-1.09(-3.30%)
May 17, 2022	33.04	33.05	32.69	32.96	378,208	+0.70(+2.16%)
May 16, 2022	32.14	32.39	31.85	32.26	311,087	+0.07(+0.23%)
May 13, 2022	31.77	32.28	31.75	32.18	416,921	+1.10(+3.53%)
May 12, 2022	30.94	31.51	30.79	31.09	887,083	+0.03(+0.09%)
May 11, 2022	31.49	32.00	31.03	31.06	971,736	+0.11(+0.36%)
May 10, 2022	31.41	31.45	30.68	30.95	1,307,568	+0.50(+1.65%)
May 09, 2022	30.74	30.92	30.14	30.45	977,720	-1.11(-3.50%)
May 06, 2022	31.81	31.92	31.36	31.55	459,139	-0.66(-2.05%)
May 05, 2022	33.16	33.19	31.93	32.21	1,503,715	-1.66(-4.91%)
May 04, 2022	33.19	33.95	32.75	33.88	643,687	+0.70(+2.10%)
May 03, 2022	33.14	33.30	32.97	33.18	591,177	+0.23(+0.70%)
May 02, 2022	33.00	33.21	32.51	32.95	707,429	-0.42(-1.25%)
Apr 29, 2022	34.03	34.22	33.32	33.36	596,428	-0.31(-0.91%)
Apr 28, 2022	33.50	33.79	33.10	33.67	1,415,459	+0.19(+0.56%)
Apr 27, 2022	33.40	33.82	33.20	33.49	566,612	+0.66(+2.01%)
Apr 26, 2022	33.91	33.92	32.83	32.83	504,130	-1.63(-4.72%)
Apr 25, 2022	34.48	34.54	33.93	34.45	579,352	-0.82(-2.32%)
Apr 22, 2022	36.00	36.00	35.25	35.27	577,959	-0.47(-1.33%)
Apr 21, 2022	36.89	36.96	35.59	35.74	814,918	-0.58(-1.59%)
Apr 20, 2022	36.43	36.44	36.11	36.32	389,329	+0.45(+1.24%)
Apr 19, 2022	35.17	35.87	35.17	35.87	243,104	+0.66(+1.87%)
Apr 18, 2022	35.21	35.51	35.11	35.21	330,109	-0.29(-0.81%)
Apr 14, 2022	35.78	35.85	35.46	35.50	245,663	-0.46(-1.27%)
Apr 13, 2022	35.51	36.03	35.47	35.96	247,777	+0.40(+1.12%)
Apr 12, 2022	36.06	36.24	35.47	35.56	607,361	+0.07(+0.21%)
Apr 11, 2022	36.02	36.22	35.46	35.48	357,025	-0.98(-2.70%)
Apr 08, 2022	36.39	36.73	36.22	36.47	225,680	-0.02(-0.05%)
Apr 07, 2022	36.45	36.59	36.03	36.49	544,582	+0.46(+1.26%)
Apr 06, 2022	35.96	36.17	35.69	36.03	508,437	-0.78(-2.12%)
Apr 05, 2022	37.20	37.29	36.66	36.81	597,685	-0.25(-0.68%)
Apr 04, 2022	36.78	37.10	36.76	37.06	1,118,320	+0.14(+0.38%)
Apr 01, 2022	36.78	36.95	36.64	36.92	356,383	+0.83(+2.29%)
Mar 31, 2022	36.62	36.70	36.03	36.10	298,895	-1.13(-3.04%)
Mar 30, 2022	37.07	37.41	37.00	37.23	525,051	-0.27(-0.72%)
Mar 29, 2022	37.56	37.70	37.14	37.50	690,188	+1.35(+3.73%)
Mar 28, 2022	35.67	36.16	35.64	36.15	561,637	+0.06(+0.15%)
Mar 25, 2022	36.34	36.36	35.74	36.10	323,516	-0.25(-0.69%)
Mar 24, 2022	36.26	36.44	36.11	36.35	412,351	-0.01(-0.03%)
Mar 23, 2022	36.21	36.53	36.12	36.36	310,120	-0.72(-1.93%)
Mar 22, 2022	37.06	37.28	36.83	37.07	436,825	+0.40(+1.09%)
Mar 21, 2022	36.93	37.05	36.54	36.67	335,647	-0.54(-1.45%)
Mar 18, 2022	36.47	37.26	36.39	37.21	920,423	+0.37(+1.01%)
Mar 17, 2022	36.45	37.02	36.44	36.84	896,583	-0.27(-0.73%)
Mar 16, 2022	36.02	37.13	35.98	37.11	545,689	+2.30(+6.62%)
Mar 15, 2022	34.66	34.92	34.34	34.80	1,384,201	+0.21(+0.62%)
Mar 14, 2022	34.66	35.31	34.43	34.59	895,487	+1.15(+3.45%)
Mar 11, 2022	34.22	34.26	33.41	33.44	1,546,946	-0.11(-0.33%)
Mar 10, 2022	33.20	33.77	33.12	33.55	1,397,424	+0.00(+0.00%)
Mar 09, 2022	33.22	34.04	32.94	33.55	1,265,584	+1.77(+5.58%)
Mar 08, 2022	31.87	32.77	31.13	31.78	853,934	+1.01(+3.29%)
Mar 07, 2022	32.16	32.20	30.60	30.76	1,315,462	-1.18(-3.69%)
Mar 04, 2022	31.81	32.16	31.58	31.94	867,538	-1.14(-3.45%)
Mar 03, 2022	33.92	33.92	32.91	33.09	565,005	-1.18(-3.44%)
Mar 02, 2022	34.02	34.48	33.81	34.27	812,727	+0.48(+1.43%)

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.