Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.37	37.63	36.37	36.46	1,067,885	-0.51(-1.39%)
May 27, 2022	36.47	36.97	36.25	36.97	521,738	+0.46(+1.26%)
May 26, 2022	36.38	36.71	36.33	36.51	979,441	+0.38(+1.05%)
May 25, 2022	35.57	36.19	35.54	36.13	729,341	+0.60(+1.70%)
May 24, 2022	35.13	35.65	34.84	35.53	1,451,359	+0.05(+0.15%)
May 23, 2022	34.94	35.60	34.86	35.47	712,915	+0.94(+2.72%)
May 20, 2022	34.84	35.11	33.93	34.54	1,423,786	+0.09(+0.26%)
May 19, 2022	33.98	34.89	33.86	34.45	1,040,954	+0.06(+0.18%)
May 18, 2022	35.30	35.37	34.06	34.38	813,319	-0.73(-2.08%)
May 17, 2022	35.06	35.27	34.82	35.11	1,072,808	+0.49(+1.41%)
May 16, 2022	33.85	34.93	33.85	34.63	683,006	+0.76(+2.24%)
May 13, 2022	33.24	33.98	33.17	33.87	757,186	+1.13(+3.44%)
May 12, 2022	32.69	32.80	31.98	32.74	966,748	-0.10(-0.30%)
May 11, 2022	33.01	33.79	32.77	32.84	1,284,208	+0.48(+1.48%)
May 10, 2022	32.60	33.06	31.75	32.36	1,280,236	+0.20(+0.62%)
May 09, 2022	33.99	33.99	32.02	32.16	1,357,902	-2.52(-7.28%)
May 06, 2022	34.24	34.71	33.71	34.69	1,060,950	+0.78(+2.31%)
May 05, 2022	34.55	34.57	33.25	33.90	939,533	-0.49(-1.42%)
May 04, 2022	33.70	34.44	33.35	34.39	900,525	+1.23(+3.70%)
May 03, 2022	32.34	33.31	32.34	33.17	941,661	+0.91(+2.82%)
May 02, 2022	31.69	32.25	31.57	32.25	1,531,512	+0.26(+0.82%)
Apr 29, 2022	32.80	32.93	31.89	31.99	1,585,936	-0.77(-2.34%)
Apr 28, 2022	31.97	32.94	31.58	32.76	1,068,142	+1.00(+3.15%)
Apr 27, 2022	31.34	31.98	31.03	31.76	1,503,186	+0.39(+1.24%)
Apr 26, 2022	31.47	32.01	31.23	31.37	1,085,659	-0.09(-0.29%)
Apr 25, 2022	31.52	31.64	30.49	31.46	1,837,796	-1.02(-3.14%)
Apr 22, 2022	33.14	33.46	32.45	32.48	615,939	-0.86(-2.57%)
Apr 21, 2022	34.47	34.61	33.26	33.34	749,836	-0.97(-2.84%)
Apr 20, 2022	34.23	34.44	33.97	34.31	429,090	+0.16(+0.48%)
Apr 19, 2022	34.11	34.49	33.96	34.15	482,403	-0.14(-0.42%)
Apr 18, 2022	34.01	34.45	33.92	34.29	529,424	+0.35(+1.04%)
Apr 14, 2022	33.75	34.12	33.68	33.94	810,665	+0.09(+0.27%)
Apr 13, 2022	33.72	33.89	33.35	33.85	817,312	+0.58(+1.73%)
Apr 12, 2022	33.35	33.79	33.20	33.27	596,975	+0.47(+1.43%)
Apr 11, 2022	33.37	33.37	32.77	32.80	1,172,103	-0.87(-2.57%)
Apr 08, 2022	32.98	33.75	32.98	33.67	727,811	+0.71(+2.16%)
Apr 07, 2022	32.67	33.03	32.19	32.96	468,074	+0.33(+1.02%)
Apr 06, 2022	32.74	33.01	32.44	32.62	728,377	+0.07(+0.22%)
Apr 05, 2022	33.05	33.44	32.48	32.55	655,795	-0.49(-1.47%)
Apr 04, 2022	33.33	33.33	32.71	33.04	872,982	+0.14(+0.41%)
Apr 01, 2022	32.57	33.10	32.56	32.90	714,837	+0.31(+0.94%)
Mar 31, 2022	32.63	33.18	32.57	32.60	955,000	-0.45(-1.36%)
Mar 30, 2022	32.89	33.20	32.80	33.05	923,599	+0.50(+1.55%)
Mar 29, 2022	32.17	32.56	31.76	32.54	1,220,170	-0.09(-0.28%)
Mar 28, 2022	32.79	32.82	32.52	32.63	653,836	-0.82(-2.45%)
Mar 25, 2022	32.65	33.48	32.64	33.45	602,909	+0.66(+2.01%)
Mar 24, 2022	32.82	33.02	32.61	32.80	880,286	+0.05(+0.17%)
Mar 23, 2022	32.59	32.91	32.46	32.74	923,361	+0.60(+1.88%)
Mar 22, 2022	32.34	32.34	31.83	32.14	1,058,533	-0.13(-0.39%)
Mar 21, 2022	31.68	32.35	31.68	32.26	794,422	+1.06(+3.40%)
Mar 18, 2022	31.16	31.29	30.92	31.20	869,277	-0.01(-0.04%)
Mar 17, 2022	30.77	31.30	30.69	31.22	992,293	+0.88(+2.91%)
Mar 16, 2022	30.50	30.63	29.96	30.33	2,259,413	-0.01(-0.03%)
Mar 15, 2022	30.09	30.59	29.70	30.34	1,873,964	-0.70(-2.27%)
Mar 14, 2022	31.43	31.53	30.76	31.05	1,048,885	-0.84(-2.63%)
Mar 11, 2022	31.88	32.25	31.85	31.88	876,038	-0.30(-0.92%)
Mar 10, 2022	31.69	32.25		32.18	1,136,417	+0.67(+2.12%)
Mar 09, 2022	31.43	32.19	31.06	31.52	1,834,174	-0.75(-2.32%)
Mar 08, 2022	32.51	33.17	31.65	32.26	2,726,576	+0.38(+1.19%)
Mar 07, 2022	31.88	32.34	31.33	31.88	1,664,945	+0.45(+1.43%)
Mar 04, 2022	31.04	31.44	30.78	31.43	2,879,587	+0.38(+1.22%)
Mar 03, 2022	31.06	31.45	30.89	31.06	1,686,722	-0.39(-1.23%)
Mar 02, 2022	31.25	31.58	31.06	31.44	1,473,052	+1.01(+3.32%)

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.