Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.67	33.67	33.53	33.64	1,086	-0.20(-0.58%)
May 27, 2022	33.44	33.85	33.44	33.84	2,681	+0.68(+2.04%)
May 26, 2022	32.96	33.21	32.96	33.16	1,898	+0.87(+2.70%)
May 25, 2022	32.24	32.56	32.24	32.29	397	+0.17(+0.52%)
May 24, 2022	31.27	32.12	31.27	32.12	2,144	+0.08(+0.24%)
May 23, 2022	31.59	32.35	31.59	32.04	920	+0.70(+2.25%)
May 20, 2022	31.55	31.55	30.64	31.34	3,079	-0.21(-0.67%)
May 19, 2022	33.21	33.21	31.55	31.55	3,044	-0.42(-1.31%)
May 18, 2022	32.50	32.50	31.97	31.97	596	-1.37(-4.10%)
May 17, 2022	33.06	33.34	33.05	33.34	1,514	+0.42(+1.29%)
May 16, 2022	32.95	33.03	32.91	32.91	1,537	+0.05(+0.16%)
May 13, 2022	31.58	32.96	31.58	32.86	2,485	+1.34(+4.25%)
May 12, 2022	31.36	31.52	30.58	31.52	2,304	-0.78(-2.42%)
May 11, 2022	32.77	33.27	32.30	32.30	1,152	-0.48(-1.47%)
May 10, 2022	32.71	32.78	32.14	32.78	3,753	+0.08(+0.23%)
May 09, 2022	32.87	32.87	32.58	32.71	2,261	-1.64(-4.76%)
May 06, 2022	34.58	34.69	34.15	34.34	2,182	-0.12(-0.34%)
May 05, 2022	34.98	34.98	34.14	34.46	1,144	-0.94(-2.66%)
May 04, 2022	34.45	35.40	34.35	35.40	3,321	+0.77(+2.23%)
May 03, 2022	33.00	34.63	33.00	34.63	5,641	+1.89(+5.76%)
May 02, 2022	33.00	33.00	32.36	32.74	2,118	+0.13(+0.40%)
Apr 29, 2022	33.54	33.54	32.61	32.61	1,904	-1.46(-4.28%)
Apr 28, 2022	33.60	34.13	33.60	34.07	1,028	+1.43(+4.38%)
Apr 27, 2022	32.72	32.79	32.56	32.64	1,489	+0.33(+1.02%)
Apr 26, 2022	33.38	33.76	32.31	32.31	1,699	-1.32(-3.93%)
Apr 25, 2022	32.75	33.63	32.58	33.63	4,725	-0.14(-0.42%)
Apr 22, 2022	34.67	34.67	33.69	33.77	3,167	-1.16(-3.33%)
Apr 21, 2022	35.87	35.87	34.94	34.94	3,088	-0.45(-1.28%)
Apr 20, 2022	34.52	35.46	34.52	35.39	9,326	+1.11(+3.24%)
Apr 19, 2022	35.00	35.06	34.27	34.28	6,383	-1.51(-4.23%)
Apr 18, 2022	36.21	36.21	35.73	35.79	7,944	-0.42(-1.17%)
Apr 14, 2022	36.22	36.29	36.04	36.21	3,834	+0.05(+0.15%)
Apr 13, 2022	35.79	36.16	35.74	36.16	4,061	+0.64(+1.80%)
Apr 12, 2022	35.78	36.04	35.39	35.52	8,631	+0.25(+0.71%)
Apr 11, 2022	35.42	35.42	35.27	35.27	1,045	-1.03(-2.84%)
Apr 08, 2022	36.67	36.69	35.80	36.30	12,037	+0.29(+0.80%)
Apr 07, 2022	36.46	36.46	35.63	36.01	8,488	-0.99(-2.67%)
Apr 06, 2022	37.20	37.36	37.00	37.00	2,759	-0.91(-2.40%)
Apr 05, 2022	39.15	39.15	37.91	37.91	3,032	-1.09(-2.80%)
Apr 04, 2022	38.66	39.01	38.35	39.01	3,302	-0.12(-0.31%)
Apr 01, 2022	39.13	39.13	39.13	39.13	324	+0.42(+1.08%)
Mar 31, 2022	39.17	39.17	38.71	38.71	2,354	-0.13(-0.34%)
Mar 30, 2022	39.31	39.33	38.84	38.84	10,513	-0.94(-2.35%)
Mar 29, 2022	39.53	39.78	39.20	39.78	2,006	+1.19(+3.09%)
Mar 28, 2022	38.56	38.60	38.30	38.59	8,683	+0.11(+0.28%)
Mar 25, 2022	37.80	38.48	37.80	38.48	11,823	+0.68(+1.79%)
Mar 24, 2022	37.48	37.87	37.40	37.80	2,305	+0.22(+0.59%)
Mar 23, 2022	37.70	37.71	37.58	37.58	1,613	-0.55(-1.45%)
Mar 22, 2022	38.03	38.20	37.92	38.13	3,614	+0.84(+2.26%)
Mar 21, 2022	37.93	37.96	37.29	37.29	10,364	-0.66(-1.74%)
Mar 18, 2022	37.51	37.95	37.45	37.95	739	+0.37(+0.99%)
Mar 17, 2022	37.32	37.58	37.32	37.58	5,542	+0.15(+0.39%)
Mar 16, 2022	37.51	37.51	37.43	37.43	817	+0.57(+1.56%)
Mar 15, 2022	36.64	36.86	36.58	36.86	2,974	+0.47(+1.28%)
Mar 14, 2022	37.20	37.22	36.10	36.39	3,427	-0.64(-1.74%)
Mar 11, 2022	37.26	37.26	37.04	37.04	635	-0.21(-0.57%)
Mar 10, 2022	36.83	37.25	36.70	37.25	2,355	-0.12(-0.32%)
Mar 09, 2022	37.50	38.05	36.57	37.37	10,098	+0.37(+1.01%)
Mar 08, 2022	36.57	37.42	36.57	37.00	3,319	+1.01(+2.79%)
Mar 07, 2022	37.00	37.00	35.99	35.99	2,346	-0.76(-2.06%)
Mar 04, 2022	36.66	36.75	36.32	36.75	2,263	-0.39(-1.05%)
Mar 03, 2022	37.30	37.41	36.85	37.14	4,149	-0.19(-0.50%)
Mar 02, 2022	36.42	37.33	36.42	37.33	728	+1.13(+3.11%)

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.