Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.59	35.64	35.49	35.61	1,586	-0.41(-1.14%)
May 30, 2022	35.69	36.02	35.69	36.02	16,306	+0.33(+0.92%)
May 27, 2022	35.09	35.69	35.09	35.69	3,765	+0.85(+2.44%)
May 26, 2022	34.82	34.96	34.82	34.84	1,049	+0.74(+2.17%)
May 25, 2022	33.53	34.27	33.53	34.10	7,222	+0.40(+1.19%)
May 24, 2022	33.63	33.83	33.28	33.70	6,457	+0.23(+0.69%)
May 20, 2022				33.47	0	-0.01(-0.03%)
May 19, 2022	33.41	33.73	33.32	33.48	3,626	-0.13(-0.39%)
May 18, 2022	33.98	33.98	33.57	33.61	4,262	-1.40(-4.00%)
May 17, 2022	34.95	35.04	34.75	35.01	17,160	+0.67(+1.95%)
May 16, 2022	34.25	34.60	34.16	34.34	2,504	-0.10(-0.29%)
May 13, 2022	33.90	34.57	33.90	34.44	17,263	+1.05(+3.14%)
May 12, 2022	33.59	33.67	33.00	33.39	9,125	-0.11(-0.33%)
May 11, 2022	34.15	34.48	33.50	33.50	7,273	-0.66(-1.93%)
May 10, 2022	34.49	34.64	33.82	34.16	12,108	+0.17(+0.50%)
May 09, 2022	34.81	34.81	33.99	33.99	21,401	-1.32(-3.74%)
May 06, 2022	35.42	35.57	34.98	35.31	12,318	-0.28(-0.79%)
May 05, 2022	36.85	36.85	35.32	35.59	25,526	-1.39(-3.76%)
May 04, 2022	35.80	36.98	35.80	36.98	8,179	+1.09(+3.04%)
May 03, 2022	35.76	36.03	35.68	35.89	6,563	+0.21(+0.59%)
May 02, 2022	35.47	35.68	35.21	35.68	3,854	+0.18(+0.51%)
Apr 29, 2022	36.50	36.50	35.50	35.50	3,089	-1.37(-3.72%)
Apr 28, 2022	36.18	36.95	36.09	36.87	10,874	+0.97(+2.70%)
Apr 27, 2022	35.86	36.31	35.86	35.90	10,809	+0.03(+0.08%)
Apr 26, 2022	36.73	36.73	35.87	35.87	11,316	-0.81(-2.21%)
Apr 25, 2022	36.55	36.68	36.24	36.68	5,952	-0.38(-1.03%)
Apr 22, 2022	37.89	37.89	36.79	37.06	10,182	-0.75(-1.98%)
Apr 21, 2022	38.73	38.73	37.81	37.81	5,757	-0.68(-1.77%)
Apr 20, 2022	38.50	38.60	38.49	38.49	3,589	-0.01(-0.03%)
Apr 19, 2022	38.36	38.50	38.27	38.50	2,519	+0.72(+1.91%)
Apr 18, 2022	37.73	37.92	37.73	37.78	2,688	-0.07(-0.18%)
Apr 14, 2022				37.85	0	-0.46(-1.20%)
Apr 13, 2022	37.70	38.35	37.70	38.31	5,244	+0.48(+1.27%)
Apr 12, 2022	38.27	38.40	37.71	37.83	3,869	-0.10(-0.26%)
Apr 11, 2022	38.14	38.27	37.92	37.93	10,163	-0.70(-1.81%)
Apr 08, 2022	38.50	38.82	38.50	38.63	3,832	-0.08(-0.21%)
Apr 07, 2022	38.43	38.79	38.28	38.71	4,339	+0.21(+0.55%)
Apr 06, 2022	38.36	38.55	38.32	38.50	730	-0.39(-1.00%)
Apr 05, 2022	39.30	39.48	38.89	38.89	4,718	-0.53(-1.34%)
Apr 04, 2022	39.25	39.43	39.22	39.42	2,441	+0.26(+0.66%)
Apr 01, 2022	39.24	39.24	38.99	39.16	2,342	-0.24(-0.61%)
Mar 31, 2022	39.52	39.60	39.40	39.40	5,458	-0.20(-0.51%)
Mar 30, 2022	39.74	39.74	39.48	39.60	4,478	-0.30(-0.75%)
Mar 29, 2022	39.55	39.90	39.55	39.90	18,944	+0.54(+1.37%)
Mar 28, 2022	39.03	39.36	39.03	39.36	9,468	+0.24(+0.61%)
Mar 25, 2022	38.98	39.12	38.93	39.12	6,516	+0.04(+0.10%)
Mar 24, 2022	38.59	39.08	38.59	39.08	9,804	+0.56(+1.45%)
Mar 23, 2022	38.76	38.95	38.52	38.52	27,611	-0.53(-1.36%)
Mar 22, 2022	38.66	39.08	38.66	39.05	4,149	+0.44(+1.14%)
Mar 21, 2022	38.54	38.73	38.45	38.61	8,590	-0.04(-0.10%)
Mar 18, 2022	38.07	38.65	38.07	38.65	2,325	+0.44(+1.15%)
Mar 17, 2022	37.40	38.21	37.40	38.21	14,434	+0.47(+1.25%)
Mar 16, 2022	37.14	37.74	37.11	37.74	16,959	+0.89(+2.42%)
Mar 15, 2022	36.16	36.89	36.16	36.85	7,031	+0.76(+2.11%)
Mar 14, 2022	36.40	36.65	36.02	36.09	20,273	-0.30(-0.82%)
Mar 11, 2022	37.21	37.21	36.39	36.39	18,793	-0.49(-1.33%)
Mar 10, 2022	36.51	36.93	36.51	36.88	7,160	-0.15(-0.41%)
Mar 09, 2022	36.65	37.20	36.65	37.03	5,560	+0.74(+2.04%)
Mar 08, 2022	36.24	36.81	36.00	36.29	32,599	-0.06(-0.17%)
Mar 07, 2022	37.21	37.29	36.35	36.35	14,307	-1.10(-2.94%)
Mar 04, 2022	37.34	37.54	37.09	37.45	23,094	-0.34(-0.90%)
Mar 03, 2022	38.21	38.24	37.68	37.79	27,574	-0.25(-0.66%)
Mar 02, 2022	37.58	38.15	37.50	38.04	13,445	+0.71(+1.90%)

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.