Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.42	34.59	33.98	34.39	596,141	-0.40(-1.14%)
May 27, 2022	34.44	34.82	34.27	34.79	572,354	+0.74(+2.17%)
May 26, 2022	33.47	34.16	33.35	34.05	692,541	+0.77(+2.31%)
May 25, 2022	32.60	33.56	32.60	33.29	568,558	+0.53(+1.63%)
May 24, 2022	33.16	33.36	32.16	32.75	965,797	-0.88(-2.63%)
May 23, 2022	33.22	33.96	33.19	33.63	1,118,820	+0.76(+2.30%)
May 20, 2022	33.48	33.71	32.20	32.88	1,092,768	-0.39(-1.17%)
May 19, 2022	32.98	33.82	32.79	33.27	776,971	-0.06(-0.17%)
May 18, 2022	33.91	34.20	33.25	33.32	937,424	-0.99(-2.89%)
May 17, 2022	33.78	34.46	33.46	34.32	631,737	+1.06(+3.18%)
May 16, 2022	33.45	33.70	32.76	33.26	736,519	-0.30(-0.90%)
May 13, 2022	32.95	33.63	32.92	33.56	945,308	+1.03(+3.17%)
May 12, 2022	32.04	32.67	31.90	32.53	856,951	+0.25(+0.78%)
May 11, 2022	32.61	33.23	32.23	32.27	1,027,559	-0.27(-0.84%)
May 10, 2022	33.41	33.60	32.23	32.55	1,115,217	-0.52(-1.59%)
May 09, 2022	32.95	33.60	32.78	33.07	962,062	-0.38(-1.13%)
May 06, 2022	33.43	33.60	32.47	33.45	1,415,178	-0.12(-0.35%)
May 05, 2022	33.85	34.18	33.21	33.57	726,538	-0.71(-2.07%)
May 04, 2022	33.55	34.37	33.04	34.28	766,178	+0.56(+1.67%)
May 03, 2022	33.43	33.97	33.28	33.71	983,378	+0.46(+1.37%)
May 02, 2022	32.84	33.69	32.43	33.26	1,312,288	+0.44(+1.33%)
Apr 29, 2022	33.10	34.61	32.79	32.82	1,364,929	-0.68(-2.03%)
Apr 28, 2022	33.38	33.66	32.56	33.50	1,417,289	+0.61(+1.86%)
Apr 27, 2022	32.92	33.27	32.43	32.89	1,023,283	-0.02(-0.06%)
Apr 26, 2022	33.64	34.04	32.90	32.91	831,718	-0.97(-2.87%)
Apr 25, 2022	33.74	33.90	32.74	33.88	741,887	-0.08(-0.23%)
Apr 22, 2022	34.94	35.27	33.88	33.96	944,979	-1.23(-3.51%)
Apr 21, 2022	35.85	36.30	34.89	35.19	1,077,618	-0.18(-0.51%)
Apr 20, 2022	34.62	35.49	34.55	35.37	1,123,703	+1.16(+3.39%)
Apr 19, 2022	33.45	34.28	33.43	34.21	887,356	+0.98(+2.94%)
Apr 18, 2022	33.30	33.70	33.09	33.23	611,626	-0.18(-0.55%)
Apr 14, 2022	33.47	33.88	33.29	33.42	822,750	-0.19(-0.58%)
Apr 13, 2022	33.11	33.68	32.98	33.61	729,800	+0.69(+2.09%)
Apr 12, 2022	33.02	33.60	32.81	32.92	740,365	+0.11(+0.32%)
Apr 11, 2022	33.00	33.27	32.73	32.82	595,603	-0.26(-0.79%)
Apr 08, 2022	33.27	33.57	33.00	33.08	736,622	-0.11(-0.32%)
Apr 07, 2022	32.70	33.35	32.50	33.18	563,908	+0.31(+0.94%)
Apr 06, 2022	32.25	32.97	32.15	32.87	1,266,958	+0.38(+1.16%)
Apr 05, 2022	33.50	33.75	32.48	32.50	1,353,482	-1.09(-3.25%)
Apr 04, 2022	33.85	34.03	33.07	33.59	1,429,736	-0.40(-1.17%)
Apr 01, 2022	33.97	34.20	33.52	33.99	890,003	+0.36(+1.06%)
Mar 31, 2022	34.43	34.64	33.62	33.63	846,622	-0.74(-2.17%)
Mar 30, 2022	34.58	34.67	34.05	34.37	1,083,294	-0.44(-1.25%)
Mar 29, 2022	34.25	34.98	34.25	34.81	1,164,635	+1.02(+3.00%)
Mar 28, 2022	34.01	34.07	33.16	33.79	1,248,308	+0.22(+0.66%)
Mar 25, 2022	33.12	33.60	33.06	33.57	760,625	+0.43(+1.28%)
Mar 24, 2022	33.42	33.56	32.86	33.15	759,468	-0.15(-0.46%)
Mar 23, 2022	33.78	33.86	33.10	33.30	736,679	-0.73(-2.16%)
Mar 22, 2022	34.61	34.69	33.95	34.03	875,228	-0.43(-1.23%)
Mar 21, 2022	34.59	34.89	34.24	34.46	504,212	+0.01(+0.03%)
Mar 18, 2022	34.03	34.48	33.74	34.45	1,523,081	+0.27(+0.79%)
Mar 17, 2022	33.66	34.18	33.66	34.18	757,444	+0.19(+0.57%)
Mar 16, 2022	33.37	34.39	33.16	33.99	882,654	+0.82(+2.48%)
Mar 15, 2022	33.59	33.74	32.99	33.16	843,848	-0.21(-0.64%)
Mar 14, 2022	33.62	33.74	33.25	33.38	1,136,759	+0.11(+0.32%)
Mar 11, 2022	33.50	33.79	33.20	33.27	955,378	+0.10(+0.29%)
Mar 10, 2022	32.85	33.37	32.65	33.17	758,383	-0.22(-0.67%)
Mar 09, 2022	32.88	33.57	32.71	33.40	690,963	+1.33(+4.16%)
Mar 08, 2022	31.89	33.02	31.77	32.06	1,121,156	+0.46(+1.47%)
Mar 07, 2022	32.43	32.57	31.49	31.60	1,157,750	-0.95(-2.91%)
Mar 04, 2022	32.90	33.16	32.24	32.55	1,432,569	-0.90(-2.69%)
Mar 03, 2022	33.52	33.83	32.86	33.45	1,574,612	+0.10(+0.29%)
Mar 02, 2022	32.87	33.45	32.78	33.35	874,817	+1.02(+3.17%)

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.