Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.23	35.55	35.09	35.43	4,620	+1.58(+4.65%)
May 27, 2022	33.65	33.85	33.65	33.85	2,743	-0.99(-2.83%)
May 26, 2022	34.61	34.87	34.50	34.84	2,885	+0.85(+2.50%)
May 25, 2022	34.01	34.01	33.99	33.99	1,585	+0.89(+2.69%)
May 24, 2022	33.23	33.38	33.10	33.10	3,565	-1.12(-3.29%)
May 23, 2022	34.23	34.40	34.23	34.23	2,041	+0.76(+2.26%)
May 20, 2022	34.16	34.16	33.08	33.47	3,826	-0.75(-2.19%)
May 19, 2022	34.63	34.63	33.63	34.22	7,781	+1.59(+4.89%)
May 18, 2022	33.28	33.28	32.62	32.62	5,094	+0.48(+1.48%)
May 17, 2022	31.96	32.21	31.96	32.15	4,553	+1.29(+4.18%)
May 16, 2022	30.95	31.21	30.68	30.86	3,308	-0.03(-0.10%)
May 13, 2022	30.56	31.02	30.56	30.89	4,442	+1.03(+3.43%)
May 12, 2022	29.87	30.41	29.78	29.86	2,566	-0.54(-1.76%)
May 11, 2022	29.06	30.97	29.06	30.40	25,326	+2.07(+7.31%)
May 10, 2022	28.44	28.77	27.89	28.33	6,555	+0.56(+2.02%)
May 09, 2022	28.66	28.66	27.77	27.77	2,854	-1.18(-4.08%)
May 06, 2022	29.11	29.15	28.93	28.95	6,737	-0.47(-1.60%)
May 05, 2022	29.70	29.70	29.21	29.42	8,163	-0.83(-2.74%)
May 04, 2022	29.92	30.25	29.56	30.25	1,364	+0.33(+1.10%)
May 03, 2022	30.14	30.14	29.91	29.92	6,084	+0.24(+0.81%)
May 02, 2022	29.70	29.93	29.57	29.68	3,619	-0.27(-0.90%)
Apr 29, 2022	30.10	30.20	29.79	29.95	7,910	+1.04(+3.60%)
Apr 28, 2022	28.77	29.04	28.77	28.91	2,704	+0.31(+1.08%)
Apr 27, 2022	28.74	28.79	28.60	28.60	5,343	+0.84(+3.03%)
Apr 26, 2022	28.05	28.05	27.72	27.76	4,046	-0.31(-1.10%)
Apr 25, 2022	27.90	28.15	27.90	28.07	3,352	-1.92(-6.40%)
Apr 22, 2022	30.44	30.54	29.99	29.99	4,207	+0.69(+2.35%)
Apr 21, 2022	30.32	30.32	28.99	29.30	14,759	-2.68(-8.38%)
Apr 20, 2022	32.63	32.63	31.62	31.98	15,064	-2.59(-7.49%)
Apr 19, 2022	34.42	35.03	34.42	34.57	4,647	-0.73(-2.05%)
Apr 18, 2022	35.39	35.74	34.94	35.30	9,053	-0.09(-0.27%)
Apr 14, 2022	35.02	35.40	34.90	35.39	14,918	+0.55(+1.59%)
Apr 13, 2022	34.80	34.90	34.68	34.84	5,202	+0.34(+0.97%)
Apr 12, 2022	34.59	34.80	34.19	34.50	2,337	+0.27(+0.79%)
Apr 11, 2022	34.35	34.75	34.23	34.23	9,379	-0.61(-1.75%)
Apr 08, 2022	34.94	34.98	34.84	34.84	9,461	+0.28(+0.80%)
Apr 07, 2022	34.80	34.80	34.56	34.56	8,871	-0.53(-1.50%)
Apr 06, 2022	35.09	35.09	35.09	35.09	1,119	-0.72(-2.02%)
Apr 05, 2022	36.32	36.32	35.70	35.81	4,058	-0.89(-2.41%)
Apr 04, 2022	36.11	36.70	36.11	36.70	23,262	+0.82(+2.29%)
Apr 01, 2022	35.40	35.98	35.38	35.88	2,084	+0.29(+0.81%)
Mar 31, 2022	35.58	35.59	34.91	35.59	7,532	-1.05(-2.87%)
Mar 30, 2022	36.28	36.64	36.26	36.64	4,085	+1.15(+3.24%)
Mar 29, 2022	35.51	35.53	35.31	35.49	5,306	+1.34(+3.92%)
Mar 28, 2022	34.02	34.18	33.92	34.15	12,769	-0.45(-1.30%)
Mar 25, 2022	34.22	34.60	34.16	34.60	1,192	-0.88(-2.48%)
Mar 24, 2022	35.48	35.86	35.29	35.48	12,217	-0.34(-0.95%)
Mar 23, 2022	34.09	36.29	34.09	35.82	5,100	+0.88(+2.51%)
Mar 22, 2022	35.15	35.15	34.94	34.94	1,101	-0.77(-2.15%)
Mar 21, 2022	35.52	35.71	35.52	35.71	1,984	-1.30(-3.51%)
Mar 18, 2022	36.15	37.02	35.93	37.01	18,340	+1.48(+4.17%)
Mar 17, 2022	35.18	35.53	34.92	35.53	3,579	-2.59(-6.79%)
Mar 16, 2022	35.95	38.12	35.95	38.12	14,967	+3.84(+11.20%)
Mar 15, 2022	33.61	34.32	33.61	34.28	6,744	+0.43(+1.27%)
Mar 14, 2022	34.70	34.78	33.71	33.85	7,712	-2.37(-6.54%)
Mar 11, 2022	36.78	36.78	36.07	36.22	3,043	-0.58(-1.58%)
Mar 10, 2022	36.66	36.87	36.49	36.80	13,151	+1.15(+3.23%)
Mar 09, 2022	35.28	35.65	35.10	35.65	10,781	+0.91(+2.62%)
Mar 08, 2022	34.14	35.04	34.05	34.74	50,716	+1.70(+5.15%)
Mar 07, 2022	33.57	33.92	33.04	33.04	28,935	+1.12(+3.51%)
Mar 04, 2022	32.09	32.09	31.65	31.92	13,886	-0.05(-0.16%)
Mar 03, 2022	32.15	32.34	31.97	31.97	19,464	-0.89(-2.71%)
Mar 02, 2022	32.86	32.92	32.79	32.86	3,518	-2.45(-6.94%)

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.