Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.77	35.03	34.57	34.57	17,068	+0.81(+2.39%)
May 27, 2022	33.88	33.88	32.94	33.76	20,865	-0.43(-1.25%)
May 26, 2022	33.04	34.19	33.04	34.19	17,256	+1.47(+4.49%)
May 25, 2022	32.25	32.73	32.25	32.72	5,626	+0.37(+1.14%)
May 24, 2022	33.23	33.23	31.92	32.35	8,825	-1.42(-4.21%)
May 23, 2022	34.10	34.10	33.40	33.77	5,945	+0.11(+0.32%)
May 20, 2022	34.59	34.59	33.27	33.66	21,118	-0.44(-1.28%)
May 19, 2022	32.90	34.10	32.90	34.10	14,288	+1.47(+4.50%)
May 18, 2022	32.50	33.35	32.20	32.63	17,311	-0.26(-0.80%)
May 17, 2022	32.52	32.93	32.20	32.89	12,757	+1.48(+4.71%)
May 16, 2022	31.61	31.90	31.25	31.42	65,493	-0.03(-0.09%)
May 13, 2022	30.49	31.53	30.49	31.45	29,522	+1.62(+5.45%)
May 12, 2022	29.61	30.56	29.44	29.82	33,227	-0.22(-0.74%)
May 11, 2022	30.35	30.95	29.55	30.04	17,290	+0.64(+2.18%)
May 10, 2022	29.66	30.23	29.03	29.40	29,087	+0.63(+2.20%)
May 09, 2022	29.74	29.79	28.75	28.77	59,322	-1.42(-4.71%)
May 06, 2022	30.65	30.75	30.16	30.19	28,497	-0.72(-2.31%)
May 05, 2022	32.08	32.08	30.65	30.91	9,974	-2.16(-6.55%)
May 04, 2022	31.98	33.07	31.85	33.07	3,943	+0.66(+2.04%)
May 03, 2022	32.03	32.41	31.94	32.41	5,190	+0.70(+2.20%)
May 02, 2022	31.40	31.71	30.91	31.71	7,842	+0.42(+1.34%)
Apr 29, 2022	32.10	32.33	31.28	31.29	29,685	+0.47(+1.52%)
Apr 28, 2022	31.03	31.46	30.30	30.82	65,786	-0.44(-1.40%)
Apr 27, 2022	30.73	31.61	30.73	31.26	43,721	+1.45(+4.86%)
Apr 26, 2022	30.12	30.36	29.59	29.81	18,601	-0.45(-1.48%)
Apr 25, 2022	30.50	30.54	29.97	30.26	26,253	-1.35(-4.28%)
Apr 22, 2022	31.42	32.58	31.36	31.61	15,799	+0.74(+2.40%)
Apr 21, 2022	32.30	32.68	30.85	30.87	94,795	-1.84(-5.62%)
Apr 20, 2022	33.96	33.96	32.59	32.71	21,055	-1.46(-4.27%)
Apr 19, 2022	33.28	34.69	33.28	34.17	56,849	+0.32(+0.95%)
Apr 18, 2022	33.96	34.32	33.65	33.85	24,665	-0.22(-0.66%)
Apr 14, 2022	34.46	34.79	34.07	34.07	22,022	-0.77(-2.21%)
Apr 13, 2022	34.16	34.84	33.99	34.84	12,563	+1.06(+3.14%)
Apr 12, 2022	34.81	34.81	33.78	33.78	16,263	+0.00(+0.00%)
Apr 11, 2022	34.14	34.65	33.47	33.78	44,375	-1.40(-3.98%)
Apr 08, 2022	35.43	35.78	35.03	35.18	26,573	-0.30(-0.85%)
Apr 07, 2022	35.99	35.99	34.79	35.48	17,193	-0.71(-1.96%)
Apr 06, 2022	36.37	36.37	35.68	36.19	31,267	-0.29(-0.80%)
Apr 05, 2022	37.77	37.77	36.48	36.48	14,199	-1.43(-3.77%)
Apr 04, 2022	37.50	38.04	37.19	37.91	30,813	+1.51(+4.14%)
Apr 01, 2022	36.51	37.53	36.09	36.41	28,500	+0.80(+2.24%)
Mar 31, 2022	35.97	36.50	35.51	35.61	22,647	-0.75(-2.06%)
Mar 30, 2022	36.70	37.55	36.02	36.36	63,868	+0.53(+1.47%)
Mar 29, 2022	36.11	36.92	35.77	35.83	28,684	+0.47(+1.32%)
Mar 28, 2022	35.29	36.37	34.48	35.37	36,586	+0.65(+1.88%)
Mar 25, 2022	35.60	36.33	34.71	34.71	36,453	-2.10(-5.71%)
Mar 24, 2022	36.92	37.43	36.07	36.82	23,720	+0.04(+0.11%)
Mar 23, 2022	36.54	37.47	35.54	36.78	38,715	+0.27(+0.75%)
Mar 22, 2022	36.97	37.42	36.30	36.50	54,511	+0.17(+0.46%)
Mar 21, 2022	37.39	37.54	36.03	36.34	45,700	-1.35(-3.59%)
Mar 18, 2022	35.10	37.93	35.10	37.69	28,854	+2.66(+7.58%)
Mar 17, 2022	35.81	35.81	34.77	35.03	20,940	-1.94(-5.24%)
Mar 16, 2022	34.00	36.97	34.00	36.97	107,579	+5.71(+18.27%)
Mar 15, 2022	30.14	31.26	29.71	31.26	62,146	+0.19(+0.63%)
Mar 14, 2022	32.82	32.82	30.95	31.07	110,819	-3.08(-9.03%)
Mar 11, 2022	36.15	36.15	33.79	34.15	25,010	-1.51(-4.23%)
Mar 10, 2022	36.74	36.74	35.42	35.66	46,627	-1.36(-3.68%)
Mar 09, 2022	35.82	38.12	35.73	37.02	26,062	+1.20(+3.34%)
Mar 08, 2022	35.22	35.82	34.38	35.82	96,984	+0.10(+0.27%)
Mar 07, 2022	36.39	36.76	35.44	35.73	26,467	-0.64(-1.77%)
Mar 04, 2022	36.98	37.31	36.37	36.37	38,269	-1.25(-3.31%)
Mar 03, 2022	39.25	39.25	37.61	37.61	20,742	-1.54(-3.93%)
Mar 02, 2022	39.02	39.23	38.57	39.15	142,357	-0.27(-0.69%)

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.