Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.43	34.79	34.07	34.58	209,058	-0.33(-0.96%)
May 27, 2022	34.41	35.04	34.41	34.92	118,241	+0.69(+2.02%)
May 26, 2022	34.02	34.61	34.02	34.23	155,344	+0.52(+1.55%)
May 25, 2022	32.93	33.79	32.93	33.71	163,093	+0.57(+1.72%)
May 24, 2022	32.53	33.26	31.94	33.13	187,961	+0.53(+1.63%)
May 23, 2022	33.53	33.62	32.49	32.60	294,113	-0.40(-1.22%)
May 20, 2022	33.18	33.24	32.19	33.01	329,585	+0.00(+0.00%)
May 19, 2022	32.37	33.30	32.07	33.01	338,798	+0.48(+1.48%)
May 18, 2022	33.05	33.48	32.38	32.52	293,795	-1.05(-3.13%)
May 17, 2022	32.49	33.66	32.45	33.57	244,213	+1.55(+4.85%)
May 16, 2022	31.97	32.32	31.37	32.02	195,812	-0.12(-0.37%)
May 13, 2022	32.35	32.58	31.70	32.14	227,367	+0.14(+0.43%)
May 12, 2022	32.06	32.21	31.30	32.00	323,340	-0.06(-0.18%)
May 11, 2022	32.26	32.91	32.00	32.06	198,821	-0.07(-0.21%)
May 10, 2022	33.55	33.55	31.85	32.13	297,416	-1.08(-3.25%)
May 09, 2022	32.87	33.70	32.68	33.21	373,775	-0.02(-0.06%)
May 06, 2022	33.54	33.72	32.88	33.23	224,093	-0.28(-0.85%)
May 05, 2022	34.65	35.04	33.14	33.52	304,877	-1.66(-4.72%)
May 04, 2022	34.18	35.20	33.98	35.18	333,642	+1.15(+3.38%)
May 03, 2022	33.99	34.24	33.60	34.03	344,287	+0.19(+0.55%)
May 02, 2022	33.29	34.58	33.12	33.84	544,117	+0.40(+1.20%)
Apr 29, 2022	34.42	34.85	33.31	33.44	658,841	-0.98(-2.85%)
Apr 28, 2022	34.04	34.73	33.28	34.42	376,811	+0.62(+1.83%)
Apr 27, 2022	33.42	34.07	33.18	33.80	406,898	+0.35(+1.06%)
Apr 26, 2022	33.69	34.00	33.20	33.45	453,717	-0.65(-1.90%)
Apr 25, 2022	34.16	34.16	33.25	34.10	479,795	-0.31(-0.91%)
Apr 22, 2022	34.54	34.54	34.02	34.41	701,779	-0.17(-0.48%)
Apr 21, 2022	34.07	34.61	33.80	34.58	407,390	+0.84(+2.48%)
Apr 20, 2022	33.87	34.31	33.74	33.74	201,165	+0.21(+0.62%)
Apr 19, 2022	32.89	33.78	32.88	33.54	237,975	+0.78(+2.37%)
Apr 18, 2022	32.63	33.14	32.44	32.76	471,135	+0.02(+0.06%)
Apr 14, 2022	32.92	33.21	32.54	32.74	554,485	-0.06(-0.18%)
Apr 13, 2022	32.09	32.81	31.92	32.80	387,911	+0.79(+2.46%)
Apr 12, 2022	31.97	32.58	31.74	32.01	491,055	+0.27(+0.84%)
Apr 11, 2022	31.46	32.08	31.46	31.75	347,080	+0.23(+0.72%)
Apr 08, 2022	32.12	32.32	31.47	31.52	276,435	-0.65(-2.02%)
Apr 07, 2022	32.19	32.29	31.86	32.17	348,511	-0.14(-0.43%)
Apr 06, 2022	32.36	32.59	32.19	32.31	323,175	-0.37(-1.14%)
Apr 05, 2022	33.26	33.46	32.55	32.68	308,671	-0.61(-1.83%)
Apr 04, 2022	33.40	33.42	32.93	33.29	192,579	-0.07(-0.21%)
Apr 01, 2022	33.18	33.42	32.81	33.36	672,088	+0.20(+0.59%)
Mar 31, 2022	33.46	33.60	33.11	33.16	352,937	-0.42(-1.26%)
Mar 30, 2022	34.12	34.17	33.53	33.58	215,942	-0.56(-1.64%)
Mar 29, 2022	33.78	34.33	33.78	34.14	390,059	+0.71(+2.12%)
Mar 28, 2022	33.83	33.92	33.24	33.44	372,997	-0.51(-1.50%)
Mar 25, 2022	33.75	34.06	33.47	33.95	363,812	+0.34(+1.02%)
Mar 24, 2022	33.69	33.69	32.99	33.60	285,886	+0.05(+0.15%)
Mar 23, 2022	33.50	33.57	33.08	33.55	467,051	-0.26(-0.76%)
Mar 22, 2022	33.84	34.21	33.33	33.81	451,872	+0.19(+0.56%)
Mar 21, 2022	33.68	34.37	33.47	33.62	173,664	-0.32(-0.95%)
Mar 18, 2022	33.14	33.97	32.58	33.95	629,198	+0.71(+2.13%)
Mar 17, 2022	33.42	33.81	33.18	33.24	672,153	-0.51(-1.51%)
Mar 16, 2022	33.27	33.94	33.08	33.75	255,943	+0.72(+2.17%)
Mar 15, 2022	32.86	33.05	32.39	33.04	364,944	+0.32(+0.99%)
Mar 14, 2022	33.15	33.15	32.51	32.71	241,061	-0.25(-0.74%)
Mar 11, 2022	33.83	33.96	32.92	32.96	173,167	-0.53(-1.58%)
Mar 10, 2022	33.58		33.33	33.49	344,477	-0.63(-1.84%)
Mar 09, 2022	34.74	34.91	33.98	34.11	355,764	+0.03(+0.09%)
Mar 08, 2022	33.23	34.66	33.15	34.08	360,610	+1.04(+3.14%)
Mar 07, 2022	34.22	34.40	32.97	33.05	671,809	-1.09(-3.19%)
Mar 04, 2022	33.76	34.26	33.50	34.13	488,647	-0.10(-0.29%)
Mar 03, 2022	33.91	34.29	32.57	34.23	571,937	+0.32(+0.95%)
Mar 02, 2022	32.88	34.33	32.82	33.91	503,613	+0.93(+2.82%)

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.