Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.56	32.59	32.13	32.31	602,881	-0.25(-0.78%)
May 27, 2022	32.14	32.61	32.02	32.56	377,632	+0.74(+2.32%)
May 26, 2022	31.44	32.03	31.44	31.82	379,867	+0.53(+1.68%)
May 25, 2022	30.50	31.52	30.50	31.30	341,688	+0.69(+2.27%)
May 24, 2022	30.90	30.90	30.18	30.60	380,581	-0.29(-0.93%)
May 23, 2022	30.50	31.29	30.47	30.89	402,940	+0.42(+1.39%)
May 20, 2022	31.65	31.74	29.91	30.47	801,126	-1.13(-3.57%)
May 19, 2022	31.83	32.21	31.57	31.60	343,511	-0.51(-1.58%)
May 18, 2022	33.04	33.21	31.99	32.10	358,547	-1.07(-3.22%)
May 17, 2022	33.21	33.30	32.81	33.17	306,247	+0.56(+1.71%)
May 16, 2022	31.99	32.95	31.99	32.61	394,209	+0.57(+1.77%)
May 13, 2022	31.65	32.41	31.60	32.04	515,150	+0.72(+2.30%)
May 12, 2022	32.03	32.09	30.83	31.32	694,848	-0.90(-2.79%)
May 11, 2022	32.83	33.19	32.16	32.22	497,729	-0.73(-2.21%)
May 10, 2022	33.15	33.75	32.40	32.95	535,855	+0.24(+0.73%)
May 09, 2022	33.93	34.00	32.58	32.71	635,282	-1.64(-4.76%)
May 06, 2022	33.69	34.41	33.40	34.35	470,013	+0.70(+2.09%)
May 05, 2022	34.54	34.61	33.36	33.65	464,405	-1.22(-3.50%)
May 04, 2022	34.19	34.90	33.93	34.87	362,371	+0.64(+1.88%)
May 03, 2022	33.45	34.38	33.32	34.22	391,510	+1.01(+3.04%)
May 02, 2022	33.98	34.20	32.71	33.21	712,306	-0.70(-2.06%)
Apr 29, 2022	34.81	34.97	33.87	33.91	520,356	-0.93(-2.66%)
Apr 28, 2022	34.80	34.99	34.20	34.84	334,415	+0.27(+0.78%)
Apr 27, 2022	34.20	34.92	34.20	34.57	446,077	+0.49(+1.43%)
Apr 26, 2022	35.79	35.84	34.06	34.08	620,727	-1.84(-5.12%)
Apr 25, 2022	35.55	35.93	35.17	35.92	388,325	+0.36(+1.02%)
Apr 22, 2022	36.24	36.30	35.56	35.56	394,930	-0.72(-1.97%)
Apr 21, 2022	36.74	37.20	36.20	36.27	424,438	-0.51(-1.40%)
Apr 20, 2022	36.24	36.92	36.21	36.79	520,362	+0.60(+1.65%)
Apr 19, 2022	35.46	36.22	35.42	36.19	362,813	+0.78(+2.19%)
Apr 18, 2022	35.13	35.58	34.99	35.41	318,722	+0.27(+0.77%)
Apr 14, 2022	35.35	35.74	35.13	35.14	377,294	-0.13(-0.38%)
Apr 13, 2022	34.81	35.28	34.76	35.28	266,361	+0.54(+1.55%)
Apr 12, 2022	34.81	35.22	34.70	34.74	268,878	+0.00(+0.00%)
Apr 11, 2022	35.02	35.14	34.64	34.74	287,660	-0.33(-0.94%)
Apr 08, 2022	34.80	35.44	34.80	35.07	257,984	+0.24(+0.70%)
Apr 07, 2022	34.76	34.99	34.52	34.82	382,630	+0.15(+0.44%)
Apr 06, 2022	35.26	35.40	34.60	34.67	486,616	-0.72(-2.02%)
Apr 05, 2022	35.41	35.64	35.27	35.39	313,921	-0.03(-0.07%)
Apr 04, 2022	35.89	35.89	35.36	35.41	374,787	-0.49(-1.36%)
Apr 01, 2022	35.83	35.94	35.63	35.90	316,463	+0.15(+0.41%)
Mar 31, 2022	35.71	36.30	35.60	35.75	548,209	+0.17(+0.47%)
Mar 30, 2022	35.60	35.78	35.46	35.59	481,078	-0.03(-0.09%)
Mar 29, 2022	35.65	35.79	35.47	35.62	467,567	+0.19(+0.54%)
Mar 28, 2022	35.33	35.59	35.13	35.43	271,520	+0.15(+0.43%)
Mar 25, 2022	35.18	35.41	35.02	35.28	294,615	+0.09(+0.26%)
Mar 24, 2022	35.21	35.21	34.91	35.18	234,176	+0.23(+0.65%)
Mar 23, 2022	35.60	35.66	34.95	34.96	352,596	-0.79(-2.20%)
Mar 22, 2022	35.48	35.88	35.40	35.75	284,276	+0.37(+1.04%)
Mar 21, 2022	35.22	35.50	35.15	35.38	268,993	+0.25(+0.70%)
Mar 18, 2022	34.99	35.33	34.68	35.13	632,176	+0.14(+0.41%)
Mar 17, 2022	34.32	35.00	34.18	34.99	325,667	+0.71(+2.08%)
Mar 16, 2022	34.39	34.66	33.87	34.28	363,721	+0.05(+0.15%)
Mar 15, 2022	33.66	34.31	33.57	34.23	314,518	+0.80(+2.38%)
Mar 14, 2022	33.74	33.92	33.30	33.43	404,579	-0.25(-0.75%)
Mar 11, 2022	34.07	34.22	33.67	33.68	286,847	-0.14(-0.42%)
Mar 10, 2022	34.11	34.29	33.74	33.82	354,380	-0.40(-1.17%)
Mar 09, 2022	34.32	34.58	34.13	34.23	305,732	+0.51(+1.51%)
Mar 08, 2022	33.97	34.18	33.11	33.72	810,926	-0.13(-0.37%)
Mar 07, 2022	35.41	35.59	33.84	33.84	831,137	-1.90(-5.32%)
Mar 04, 2022	36.00	36.12	35.40	35.74	403,026	-0.58(-1.59%)
Mar 03, 2022	36.32	36.56	36.20	36.32	270,229	+0.04(+0.12%)
Mar 02, 2022	35.99	36.49	35.69	36.28	506,883	+0.49(+1.38%)

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.