Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.17	38.44	37.15	37.24	1,045,360	-0.53(-1.39%)
May 27, 2022	37.26	37.77	37.03	37.77	510,733	+0.47(+1.26%)
May 26, 2022	37.16	37.50	37.11	37.30	958,781	+0.39(+1.05%)
May 25, 2022	36.34	36.97	36.30	36.91	713,956	+0.62(+1.70%)
May 24, 2022	35.89	36.42	35.59	36.29	1,420,745	+0.06(+0.15%)
May 23, 2022	35.69	36.37	35.61	36.24	697,877	+0.96(+2.72%)
May 20, 2022	35.59	35.87	34.66	35.28	1,393,754	+0.09(+0.26%)
May 19, 2022	34.71	35.64	34.59	35.19	1,018,997	+0.06(+0.18%)
May 18, 2022	36.06	36.14	34.79	35.12	796,163	-0.75(-2.08%)
May 17, 2022	35.81	36.03	35.57	35.87	1,050,179	+0.50(+1.41%)
May 16, 2022	34.58	35.68	34.58	35.37	668,599	+0.77(+2.24%)
May 13, 2022	33.95	34.71	33.88	34.60	741,214	+1.15(+3.44%)
May 12, 2022	33.39	33.51	32.67	33.45	946,356	-0.10(-0.30%)
May 11, 2022	33.72	34.52	33.47	33.55	1,257,119	+0.49(+1.48%)
May 10, 2022	33.30	33.77	32.43	33.06	1,253,232	+0.20(+0.62%)
May 09, 2022	34.72	34.72	32.71	32.86	1,329,259	-2.58(-7.28%)
May 06, 2022	34.98	35.46	34.43	35.44	1,038,571	+0.80(+2.31%)
May 05, 2022	35.29	35.32	33.96	34.64	919,715	-0.50(-1.42%)
May 04, 2022	34.42	35.18	34.06	35.13	881,530	+1.25(+3.70%)
May 03, 2022	33.04	34.03	33.04	33.88	921,798	+0.93(+2.82%)
May 02, 2022	32.37	32.95	32.25	32.95	1,499,207	+0.27(+0.82%)
Apr 29, 2022	33.50	33.64	32.58	32.68	1,552,483	-0.78(-2.34%)
Apr 28, 2022	32.65	33.65	32.26	33.47	1,045,611	+1.02(+3.15%)
Apr 27, 2022	32.02	32.67	31.70	32.44	1,471,479	+0.40(+1.24%)
Apr 26, 2022	32.15	32.70	31.90	32.05	1,062,758	-0.09(-0.29%)
Apr 25, 2022	32.20	32.32	31.14	32.14	1,799,031	-1.04(-3.14%)
Apr 22, 2022	33.85	34.18	33.15	33.18	602,946	-0.88(-2.57%)
Apr 21, 2022	35.22	35.35	33.98	34.05	734,019	-0.99(-2.84%)
Apr 20, 2022	34.97	35.18	34.70	35.05	420,039	+0.17(+0.48%)
Apr 19, 2022	34.85	35.23	34.69	34.88	472,228	-0.15(-0.42%)
Apr 18, 2022	34.75	35.20	34.65	35.03	518,257	+0.36(+1.04%)
Apr 14, 2022	34.48	34.86	34.41	34.67	793,565	+0.09(+0.27%)
Apr 13, 2022	34.45	34.62	34.07	34.58	800,072	+0.59(+1.73%)
Apr 12, 2022	34.06	34.52	33.92	33.99	584,383	+0.48(+1.43%)
Apr 11, 2022	34.09	34.09	33.47	33.51	1,147,380	-0.88(-2.57%)
Apr 08, 2022	33.69	34.48	33.69	34.40	712,459	+0.73(+2.16%)
Apr 07, 2022	33.37	33.74	32.88	33.67	458,201	+0.34(+1.02%)
Apr 06, 2022	33.45	33.72	33.13	33.33	713,013	+0.07(+0.22%)
Apr 05, 2022	33.76	34.17	33.18	33.25	641,962	-0.50(-1.47%)
Apr 04, 2022	34.05	34.05	33.41	33.75	854,568	+0.14(+0.41%)
Apr 01, 2022	33.27	33.82	33.26	33.61	699,759	+0.31(+0.94%)
Mar 31, 2022	33.34	33.90	33.27	33.30	934,856	-0.46(-1.36%)
Mar 30, 2022	33.60	33.92	33.50	33.76	904,117	+0.52(+1.55%)
Mar 29, 2022	32.87	33.26	32.44	33.24	1,194,433	-0.09(-0.28%)
Mar 28, 2022	33.49	33.53	33.22	33.34	640,044	-0.84(-2.45%)
Mar 25, 2022	33.35	34.20	33.35	34.17	590,192	+0.67(+2.01%)
Mar 24, 2022	33.53	33.73	33.31	33.50	861,718	+0.06(+0.17%)
Mar 23, 2022	33.29	33.62	33.16	33.45	903,885	+0.62(+1.88%)
Mar 22, 2022	33.04	33.04	32.52	32.83	1,036,205	-0.13(-0.39%)
Mar 21, 2022	32.36	33.05	32.36	32.96	777,664	+1.08(+3.40%)
Mar 18, 2022	31.84	31.96	31.59	31.88	850,941	-0.01(-0.04%)
Mar 17, 2022	31.43	31.97	31.35	31.89	971,362	+0.90(+2.91%)
Mar 16, 2022	31.15	31.29	30.60	30.99	2,211,754	-0.01(-0.03%)
Mar 15, 2022	30.74	31.25	30.34	31.00	1,834,435	-0.72(-2.27%)
Mar 14, 2022	32.10	32.21	31.42	31.72	1,026,760	-0.86(-2.63%)
Mar 11, 2022	32.56	32.94	32.54	32.57	857,559	-0.30(-0.92%)
Mar 10, 2022	32.37	32.94		32.88	1,112,446	+0.68(+2.12%)
Mar 09, 2022	32.10	32.88	31.73	32.19	1,795,485	-0.76(-2.32%)
Mar 08, 2022	33.21	33.89	32.33	32.96	2,669,064	+0.39(+1.19%)
Mar 07, 2022	32.57	33.04	32.01	32.57	1,629,825	+0.46(+1.43%)
Mar 04, 2022	31.71	32.12	31.45	32.11	2,818,847	+0.39(+1.22%)
Mar 03, 2022	31.72	32.13	31.56	31.72	1,651,143	-0.40(-1.23%)
Mar 02, 2022	31.93	32.26	31.73	32.12	1,441,980	+1.03(+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.