Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.08	34.81	33.97	34.42	665,714	-0.21(-0.62%)
May 27, 2022	34.41	34.85	34.34	34.63	686,480	+0.61(+1.80%)
May 26, 2022	33.51	34.20	33.51	34.02	579,201	+0.97(+2.94%)
May 25, 2022	31.53	33.11	31.53	33.05	852,996	+1.42(+4.49%)
May 24, 2022	31.77	31.89	30.50	31.63	605,812	-0.46(-1.42%)
May 23, 2022	31.66	32.52	31.32	32.08	926,032	+1.26(+4.10%)
May 20, 2022	31.47	31.88	29.83	30.82	741,429	-0.68(-2.16%)
May 19, 2022	31.56	32.21	31.14	31.50	700,492	-0.53(-1.64%)
May 18, 2022	33.28	33.92	31.66	32.02	714,320	-1.37(-4.11%)
May 17, 2022	32.81	33.41	32.13	33.40	594,871	+1.72(+5.43%)
May 16, 2022	31.94	32.24	31.04	31.67	733,676	-0.22(-0.70%)
May 13, 2022	32.47	32.47	31.51	31.90	1,080,174	+0.80(+2.56%)
May 12, 2022	31.14	31.25	30.06	31.10	1,043,960	-0.17(-0.53%)
May 11, 2022	32.11	32.66	31.14	31.27	724,208	-0.81(-2.52%)
May 10, 2022	33.02	33.33	31.17	32.07	643,853	-0.53(-1.61%)
May 09, 2022	32.61	33.74	32.37	32.60	755,776	-0.78(-2.33%)
May 06, 2022	33.87	34.03	32.83	33.38	893,327	-0.53(-1.58%)
May 05, 2022	34.91	35.14	33.07	33.91	918,002	-1.69(-4.75%)
May 04, 2022	33.62	35.71	33.31	35.60	1,100,461	+2.11(+6.30%)
May 03, 2022	33.83	34.38	33.42	33.49	798,307	-0.24(-0.72%)
May 02, 2022	32.68	33.77	31.92	33.74	1,204,952	+0.67(+2.03%)
Apr 29, 2022	33.43	35.30	32.75	33.07	1,483,338	-0.49(-1.45%)
Apr 28, 2022	33.42	33.80	32.22	33.55	845,447	+0.27(+0.82%)
Apr 27, 2022	32.82	33.67	32.48	33.28	1,038,487	+0.50(+1.51%)
Apr 26, 2022	32.72	33.23	32.44	32.78	1,004,700	-0.63(-1.89%)
Apr 25, 2022	32.70	33.54	32.24	33.42	923,493	+0.23(+0.70%)
Apr 22, 2022	34.53	34.71	33.08	33.18	671,124	-1.73(-4.96%)
Apr 21, 2022	35.89	36.30	34.54	34.91	833,847	-0.50(-1.40%)
Apr 20, 2022	35.77	36.56	35.38	35.41	586,045	+0.18(+0.50%)
Apr 19, 2022	33.85	35.24	33.85	35.23	498,757	+1.33(+3.93%)
Apr 18, 2022	33.55	34.27	33.43	33.90	784,568	+0.05(+0.14%)
Apr 14, 2022	33.24	33.94	33.22	33.85	987,779	+0.88(+2.68%)
Apr 13, 2022	32.36	33.14	32.36	32.97	696,186	+0.58(+1.80%)
Apr 12, 2022	32.56	33.37	32.09	32.38	1,021,893	+0.12(+0.36%)
Apr 11, 2022	31.69	33.00	31.63	32.27	917,461	+0.50(+1.56%)
Apr 08, 2022	31.86	32.40	31.23	31.77	1,030,634	-0.75(-2.30%)
Apr 07, 2022	32.51	32.88	32.03	32.52	1,277,288	-0.03(-0.09%)
Apr 06, 2022	32.58	32.89	31.54	32.55	1,407,419	-0.57(-1.73%)
Apr 05, 2022	34.46	34.87	32.97	33.12	757,328	-1.41(-4.08%)
Apr 04, 2022	34.45	34.68	33.68	34.53	469,506	+0.17(+0.51%)
Apr 01, 2022	35.05	35.47	33.72	34.36	841,135	-0.32(-0.93%)
Mar 31, 2022	35.76	36.00	34.67	34.68	913,206	-1.29(-3.60%)
Mar 30, 2022	37.17	37.44	35.87	35.97	454,887	-1.20(-3.22%)
Mar 29, 2022	36.37	37.45	36.37	37.17	567,853	+1.22(+3.38%)
Mar 28, 2022	36.45	36.47	35.21	35.95	507,071	-0.76(-2.07%)
Mar 25, 2022	37.15	37.15	36.32	36.71	515,877	-0.02(-0.05%)
Mar 24, 2022	36.88	37.00	36.11	36.73	628,376	+0.09(+0.24%)
Mar 23, 2022	37.35	37.71	36.60	36.64	540,027	-1.05(-2.79%)
Mar 22, 2022	38.81	38.92	37.39	37.69	511,513	-0.68(-1.77%)
Mar 21, 2022	38.46	38.95	38.12	38.38	498,479	+0.11(+0.28%)
Mar 18, 2022	38.20	38.44	37.47	38.27	1,288,068	-0.48(-1.23%)
Mar 17, 2022	37.54	38.74	37.47	38.74	585,991	+0.64(+1.68%)
Mar 16, 2022	37.56	38.52	37.09	38.10	684,426	+1.14(+3.08%)
Mar 15, 2022	36.99	37.33	36.33	36.96	516,124	+0.33(+0.90%)
Mar 14, 2022	37.90	38.27	36.37	36.63	791,735	-0.73(-1.95%)
Mar 11, 2022	38.06	38.45	37.26	37.36	768,876	+0.51(+1.37%)
Mar 10, 2022	36.32	37.10	35.90	36.86	662,849	-0.10(-0.26%)
Mar 09, 2022	36.12	37.18	35.81	36.96	644,641	+2.11(+6.06%)
Mar 08, 2022	34.44	36.56	34.44	34.84	1,084,422	+0.88(+2.58%)
Mar 07, 2022	37.20	37.30	33.95	33.97	1,343,542	-3.11(-8.39%)
Mar 04, 2022	38.29	38.90	36.90	37.08	513,238	-2.01(-5.13%)
Mar 03, 2022	39.12	39.41	38.31	39.09	519,514	+0.39(+1.00%)
Mar 02, 2022	37.79	39.61	37.69	38.70	868,092	+1.24(+3.31%)

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.