Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.96	34.96	34.55	34.71	135,369	-0.36(-1.03%)
May 27, 2022	34.43	35.07	34.40	35.07	114,085	+0.82(+2.39%)
May 26, 2022	33.68	34.40	33.68	34.25	104,435	+0.79(+2.37%)
May 25, 2022	32.77	33.65	32.76	33.46	103,348	+0.66(+2.01%)
May 24, 2022	33.06	33.06	32.25	32.80	164,872	-0.49(-1.47%)
May 23, 2022	33.24	33.47	32.83	33.29	240,353	+0.36(+1.09%)
May 20, 2022	33.47	33.47	32.21	32.93	170,921	-0.10(-0.30%)
May 19, 2022	32.68	33.43	32.68	33.03	302,741	+0.00(+0.00%)
May 18, 2022	33.79	33.93	32.83	33.03	712,320	-1.23(-3.59%)
May 17, 2022	33.78	34.26	33.60	34.26	113,945	+1.04(+3.13%)
May 16, 2022	33.39	33.53	33.10	33.22	192,346	-0.22(-0.64%)
May 13, 2022	32.86	33.67	32.86	33.44	146,802	+1.02(+3.13%)
May 12, 2022	31.93	32.70	31.75	32.42	383,459	+0.36(+1.12%)
May 11, 2022	32.80	33.47	32.04	32.06	163,458	-0.71(-2.18%)
May 10, 2022	33.37	33.49	32.15	32.77	307,343	-0.07(-0.21%)
May 09, 2022	33.72	33.93	32.69	32.84	237,061	-1.44(-4.19%)
May 06, 2022	34.70	34.70	33.92	34.28	211,784	-0.61(-1.75%)
May 05, 2022	35.90	35.90	34.50	34.89	109,456	-1.37(-3.78%)
May 04, 2022	35.47	36.35	34.91	36.26	218,430	+0.90(+2.55%)
May 03, 2022	35.02	35.51	34.94	35.36	186,357	+0.34(+0.97%)
May 02, 2022	34.81	35.18	34.21	35.02	142,799	+0.30(+0.86%)
Apr 29, 2022	35.56	35.93	34.67	34.72	158,644	-1.00(-2.80%)
Apr 28, 2022	35.43	35.90	34.72	35.72	324,915	+0.60(+1.71%)
Apr 27, 2022	35.27	35.56	34.95	35.12	557,576	-0.06(-0.17%)
Apr 26, 2022	35.99	36.35	35.17	35.18	168,828	-1.10(-3.03%)
Apr 25, 2022	35.82	36.31	35.43	36.28	280,581	+0.19(+0.53%)
Apr 22, 2022	36.81	36.89	36.04	36.09	111,479	-0.96(-2.59%)
Apr 21, 2022	38.19	38.19	36.91	37.05	81,538	-0.84(-2.22%)
Apr 20, 2022	37.88	38.12	37.79	37.89	133,221	+0.17(+0.45%)
Apr 19, 2022	36.97	37.79	36.91	37.72	149,942	+0.81(+2.19%)
Apr 18, 2022	37.11	37.16	36.72	36.91	167,320	-0.19(-0.51%)
Apr 14, 2022	37.35	37.59	37.09	37.10	128,387	-0.31(-0.83%)
Apr 13, 2022	36.76	37.47	36.76	37.41	119,801	+0.68(+1.85%)
Apr 12, 2022	37.10	37.47	36.62	36.73	86,228	+0.06(+0.16%)
Apr 11, 2022	36.79	37.15	36.62	36.67	108,088	-0.20(-0.54%)
Apr 08, 2022	37.04	37.23	36.73	36.87	120,883	-0.13(-0.35%)
Apr 07, 2022	37.15	37.18	36.53	37.00	161,937	-0.13(-0.35%)
Apr 06, 2022	37.35	37.35	36.87	37.13	175,933	-0.50(-1.33%)
Apr 05, 2022	38.39	38.66	37.57	37.63	104,633	-0.79(-2.06%)
Apr 04, 2022	38.56	38.56	38.24	38.42	71,162	+0.05(+0.13%)
Apr 01, 2022	38.21	38.42	38.02	38.37	90,454	+0.33(+0.87%)
Mar 31, 2022	38.53	38.74	38.04	38.04	132,022	-0.48(-1.25%)
Mar 30, 2022	39.15	39.15	38.31	38.52	200,793	-0.61(-1.56%)
Mar 29, 2022	38.46	39.23	38.46	39.13	124,158	+0.95(+2.49%)
Mar 28, 2022	38.23	38.23	37.67	38.18	186,007	-0.04(-0.10%)
Mar 25, 2022	38.24	38.25	37.94	38.22	179,164	+0.17(+0.45%)
Mar 24, 2022	38.04	38.07	37.60	38.05	83,587	+0.31(+0.82%)
Mar 23, 2022	38.47	38.47	37.73	37.74	80,751	-0.69(-1.80%)
Mar 22, 2022	38.16	38.65	38.16	38.43	110,970	+0.37(+0.97%)
Mar 21, 2022	38.24	38.47	37.80	38.06	125,502	-0.24(-0.63%)
Mar 18, 2022	37.56	38.34	37.56	38.30	136,080	+0.41(+1.08%)
Mar 17, 2022	37.18	37.92	37.06	37.89	253,585	+0.52(+1.39%)
Mar 16, 2022	36.66	37.39	36.41	37.37	120,012	+1.13(+3.12%)
Mar 15, 2022	35.90	36.27	35.75	36.24	173,186	+0.54(+1.53%)
Mar 14, 2022	36.47	36.48	35.55	35.70	151,745	-0.57(-1.58%)
Mar 11, 2022	36.92	37.10	36.25	36.27	319,876	-0.49(-1.33%)
Mar 10, 2022	36.20	36.82		36.76	126,451	-0.04(-0.11%)
Mar 09, 2022	36.47	36.99	36.43	36.80	160,425	+0.98(+2.74%)
Mar 08, 2022	35.74	36.59	35.55	35.82	184,673	+0.17(+0.48%)
Mar 07, 2022	36.89	36.96	35.61	35.65	130,793	-1.10(-2.99%)
Mar 04, 2022	37.18	37.25	36.49	36.75	104,327	-0.66(-1.76%)
Mar 03, 2022	37.95	37.95	37.18	37.41	153,226	-0.41(-1.08%)
Mar 02, 2022	37.30	37.98	37.23	37.82	298,724	+0.92(+2.49%)

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.