Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.98	35.15	34.98	35.11	1,471,757	+0.02(+0.06%)
May 27, 2022	34.95	35.09	34.95	35.09	1,211,084	+0.12(+0.34%)
May 26, 2022	34.74	35.00	34.70	34.97	2,747,360	+0.91(+2.67%)
May 25, 2022	33.75	34.21	33.75	34.06	542,291	+0.27(+0.80%)
May 24, 2022	33.80	33.93	33.74	33.79	533,817	-0.04(-0.12%)
May 23, 2022	33.72	33.89	33.65	33.83	470,725	+0.04(+0.12%)
May 20, 2022	33.75	33.80	33.60	33.79	493,619	+0.07(+0.21%)
May 19, 2022	33.87	33.88	33.65	33.72	1,308,856	-0.23(-0.68%)
May 18, 2022	33.80	34.12	33.68	33.95	954,982	+0.12(+0.35%)
May 17, 2022	33.60	33.90	33.47	33.83	728,466	+0.42(+1.26%)
May 16, 2022	33.59	33.60	33.25	33.41	1,105,425	-0.19(-0.57%)
May 13, 2022	33.88	33.96	33.42	33.60	660,296	-0.20(-0.59%)
May 12, 2022	33.90	33.96	33.60	33.80	805,818	-0.14(-0.41%)
May 11, 2022	33.82	34.12	33.82	33.94	564,777	-0.07(-0.21%)
May 10, 2022	33.89	34.22	33.75	34.01	781,412	+0.19(+0.56%)
May 09, 2022	34.38	34.44	33.72	33.82	1,352,835	-0.56(-1.63%)
May 06, 2022	34.55	34.63	34.36	34.38	815,263	-0.19(-0.55%)
May 05, 2022	34.65	34.69	34.45	34.57	842,416	-0.09(-0.26%)
May 04, 2022	34.71	34.71	34.59	34.66	1,398,164	+0.05(+0.14%)
May 03, 2022	34.91	34.92	34.60	34.61	983,973	-0.36(-1.03%)
May 02, 2022	34.70	34.97	34.69	34.97	1,501,241	+0.27(+0.78%)
Apr 29, 2022	34.72	34.75	34.63	34.70	957,552	-0.13(-0.37%)
Apr 28, 2022	34.67	34.83	34.65	34.83	1,153,676	+0.17(+0.49%)
Apr 27, 2022	34.70	34.72	34.62	34.66	1,963,379	-0.02(-0.06%)
Apr 26, 2022	34.75	34.77	34.68	34.68	918,315	-0.15(-0.43%)
Apr 25, 2022	34.67	34.83	34.63	34.83	2,473,745	+0.14(+0.40%)
Apr 22, 2022	34.67	34.70	34.63	34.69	1,586,441	+0.03(+0.09%)
Apr 21, 2022	34.71	34.75	34.62	34.66	2,276,631	-0.02(-0.06%)
Apr 20, 2022	34.72	34.75	34.65	34.68	3,077,473	-0.06(-0.17%)
Apr 19, 2022	34.68	34.78	34.63	34.74	2,471,255	+0.06(+0.17%)
Apr 18, 2022	34.71	34.73	34.64	34.68	1,964,699	-0.05(-0.14%)
Apr 14, 2022	34.66	34.84	34.64	34.73	1,717,968	+0.08(+0.23%)
Apr 13, 2022	34.66	34.73	34.62	34.65	9,843,085	-0.03(-0.09%)
Apr 12, 2022	34.63	34.76	34.60	34.68	6,912,562	+0.03(+0.09%)
Apr 11, 2022	34.69	34.76	34.46	34.65	19,338,944	+5.93(+20.65%)
Apr 08, 2022	28.17	29.12	27.75	28.72	628,193	+0.42(+1.48%)
Apr 07, 2022	28.39	28.93	28.07	28.30	854,715	-0.21(-0.74%)
Apr 06, 2022	27.95	29.04	27.12	28.51	853,039	+0.56(+2.00%)
Apr 05, 2022	27.52	28.05	27.43	27.95	1,430,749	+0.30(+1.08%)
Apr 04, 2022	27.56	28.03	26.96	27.65	831,413	+0.62(+2.29%)
Apr 01, 2022	26.65	27.08	26.24	27.03	567,944	+0.31(+1.16%)
Mar 31, 2022	26.31	26.96	26.21	26.72	283,272	+0.27(+1.02%)
Mar 30, 2022	26.52	26.67	25.92	26.45	499,944	-0.30(-1.12%)
Mar 29, 2022	26.33	27.03	26.33	26.75	323,136	+0.60(+2.29%)
Mar 28, 2022	26.14	26.36	25.78	26.15	276,348	-0.09(-0.34%)
Mar 25, 2022	26.11	26.31	25.77	26.24	150,998	+0.16(+0.61%)
Mar 24, 2022	26.32	26.50	25.70	26.08	180,594	+0.08(+0.31%)
Mar 23, 2022	25.43	26.12	25.01	26.00	457,732	+0.34(+1.33%)
Mar 22, 2022	26.06	26.34	25.29	25.66	744,629	-0.40(-1.53%)
Mar 21, 2022	25.95	26.45	25.76	26.06	653,372	+0.30(+1.16%)
Mar 18, 2022	25.61	26.42	25.61	25.76	1,020,222	-0.10(-0.39%)
Mar 17, 2022	24.28	26.33	24.00	25.86	1,126,179	+2.49(+10.65%)
Mar 16, 2022	22.97	23.71	22.75	23.37	549,643	+0.50(+2.19%)
Mar 15, 2022	22.86	22.93	22.65	22.87	314,499	+0.06(+0.26%)
Mar 14, 2022	22.65	23.11	22.56	22.81	445,211	+0.03(+0.13%)
Mar 11, 2022	23.59	23.74	22.49	22.78	269,753	-0.84(-3.56%)
Mar 10, 2022	23.29	23.88	23.24	23.62	316,557	-0.11(-0.46%)
Mar 09, 2022	23.70	23.95	23.22	23.73	291,231	+0.50(+2.15%)
Mar 08, 2022	23.54	23.94	22.94	23.23	302,072	-0.47(-1.98%)
Mar 07, 2022	23.65	24.01	23.37	23.70	435,620	+0.34(+1.46%)
Mar 04, 2022	23.54	23.70	22.77	23.36	251,047	-0.37(-1.56%)
Mar 03, 2022	24.05	24.25	23.38	23.73	221,853	-0.33(-1.37%)
Mar 02, 2022	23.97	24.53	23.94	24.06	478,949	+0.16(+0.67%)

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.