Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.77	34.07	33.67	33.74	7,288	-0.30(-0.87%)
May 27, 2022	33.52	34.08	33.52	34.04	3,953	+0.74(+2.21%)
May 26, 2022	32.68	33.50	32.68	33.30	13,543	+0.80(+2.45%)
May 25, 2022	31.82	32.63	31.77	32.50	4,195	+0.61(+1.90%)
May 24, 2022	32.24	32.24	31.36	31.89	5,950	-0.63(-1.94%)
May 23, 2022	32.18	32.61	31.99	32.53	8,045	+0.37(+1.15%)
May 20, 2022	32.35	32.35	31.36	32.16	14,041	+0.02(+0.06%)
May 19, 2022	31.81	32.56	31.79	32.14	16,191	+0.05(+0.15%)
May 18, 2022	32.80	32.94	31.87	32.09	54,524	-0.98(-2.97%)
May 17, 2022	32.88	33.11	32.60	33.07	9,257	+0.96(+3.00%)
May 16, 2022	32.35	32.44	32.11	32.11	9,051	-0.33(-1.03%)
May 13, 2022	31.64	32.45	31.64	32.44	12,170	+1.25(+4.00%)
May 12, 2022	30.88	31.62	30.75	31.20	10,484	+0.01(+0.02%)
May 11, 2022	31.58	32.16	31.18	31.19	14,501	-0.49(-1.55%)
May 10, 2022	32.11	32.11	31.32	31.68	4,708	+0.07(+0.23%)
May 09, 2022	32.61	32.66	31.61	31.61	31,741	-1.64(-4.94%)
May 06, 2022	33.26	33.59	32.70	33.25	15,413	-0.32(-0.97%)
May 05, 2022	34.41	34.41	33.31	33.57	12,236	-1.06(-3.05%)
May 04, 2022	33.63	34.63	33.49	34.63	14,406	+0.89(+2.65%)
May 03, 2022	33.49	33.79	33.49	33.74	8,851	+0.31(+0.91%)
May 02, 2022	33.34	33.60	32.90	33.43	13,261	+0.01(+0.04%)
Apr 29, 2022	34.01	34.27	33.38	33.42	6,110	-0.82(-2.39%)
Apr 28, 2022	33.96	34.42	33.48	34.23	6,623	+0.64(+1.90%)
Apr 27, 2022	33.71	33.95	33.49	33.59	3,948	-0.08(-0.23%)
Apr 26, 2022	34.34	34.34	33.67	33.67	6,520	-0.93(-2.69%)
Apr 25, 2022	34.11	34.60	33.81	34.60	9,573	+0.04(+0.12%)
Apr 22, 2022	35.13	35.28	34.56	34.56	10,616	-0.93(-2.63%)
Apr 21, 2022	36.31	36.31	35.40	35.50	8,850	-0.55(-1.52%)
Apr 20, 2022	36.15	36.15	35.99	36.04	6,727	+0.14(+0.39%)
Apr 19, 2022	35.26	35.90	35.26	35.90	11,810	+0.67(+1.89%)
Apr 18, 2022	35.32	35.45	35.17	35.24	8,894	-0.22(-0.63%)
Apr 14, 2022	35.58	35.76	35.46	35.46	7,113	-0.22(-0.62%)
Apr 13, 2022	35.43	35.76	35.36	35.68	25,686	+0.52(+1.48%)
Apr 12, 2022	35.31	35.67	35.14	35.16	6,068	-0.05(-0.15%)
Apr 11, 2022	35.26	35.41	35.14	35.21	13,372	-0.36(-1.02%)
Apr 08, 2022	35.51	35.70	35.51	35.57	7,826	-0.12(-0.34%)
Apr 07, 2022	35.54	35.86	35.21	35.70	7,445	+0.16(+0.46%)
Apr 06, 2022	35.64	35.64	35.36	35.53	16,698	-0.47(-1.32%)
Apr 05, 2022	36.53	36.53	35.93	36.01	8,491	-0.57(-1.56%)
Apr 04, 2022	36.27	36.64	36.25	36.58	14,705	+0.30(+0.83%)
Apr 01, 2022	36.45	36.45	36.07	36.28	13,848	+0.01(+0.02%)
Mar 31, 2022	36.56	36.71	36.27	36.27	10,316	-0.39(-1.06%)
Mar 30, 2022	37.21	37.21	36.64	36.66	5,557	-0.50(-1.35%)
Mar 29, 2022	36.75	37.20	36.71	37.16	9,264	+0.62(+1.71%)
Mar 28, 2022	36.56	36.62	36.15	36.54	11,282	+0.01(+0.04%)
Mar 25, 2022	36.56	36.57	36.29	36.52	8,199	+0.07(+0.19%)
Mar 24, 2022	36.26	36.53	35.94	36.46	10,229	+0.44(+1.22%)
Mar 23, 2022	36.40	36.40	36.00	36.02	6,709	-0.57(-1.55%)
Mar 22, 2022	36.17	36.68	36.17	36.58	6,762	+0.41(+1.13%)
Mar 21, 2022	36.47	36.47	35.81	36.17	12,079	-0.19(-0.53%)
Mar 18, 2022	35.74	36.39	35.74	36.37	15,548	+0.54(+1.50%)
Mar 17, 2022	35.27	35.86	35.20	35.83	11,643	+0.54(+1.54%)
Mar 16, 2022	34.44	35.28	34.42	35.28	8,789	+1.13(+3.30%)
Mar 15, 2022	33.76	34.23	33.55	34.16	9,192	+0.71(+2.12%)
Mar 14, 2022	33.67	34.17	33.29	33.45	9,674	-0.29(-0.87%)
Mar 11, 2022	34.52	34.52	33.73	33.74	18,240	-0.53(-1.53%)
Mar 10, 2022	33.86	34.27	33.84	34.27	12,609	+0.00(+0.01%)
Mar 09, 2022	33.86	34.56	33.86	34.26	11,253	+0.73(+2.17%)
Mar 08, 2022	33.45	34.27	33.15	33.53	49,215	-0.05(-0.15%)
Mar 07, 2022	34.84	34.84	33.47	33.58	12,366	-1.16(-3.34%)
Mar 04, 2022	35.07	35.07	34.55	34.74	11,361	-0.59(-1.66%)
Mar 03, 2022	35.89	35.89	35.20	35.33	9,537	-0.48(-1.33%)
Mar 02, 2022	35.12	35.98	35.12	35.81	9,812	+0.77(+2.21%)

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.