Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.53	34.88	34.16	34.67	208,506	-0.34(-0.96%)
May 27, 2022	34.51	35.13	34.51	35.01	117,929	+0.69(+2.01%)
May 26, 2022	34.11	34.70	34.11	34.32	154,934	+0.52(+1.55%)
May 25, 2022	33.01	33.88	33.01	33.79	162,663	+0.57(+1.72%)
May 24, 2022	32.62	33.35	32.03	33.22	187,465	+0.53(+1.63%)
May 23, 2022	33.62	33.71	32.58	32.69	293,337	-0.41(-1.22%)
May 20, 2022	33.27	33.33	32.27	33.09	328,715	+0.00(+0.00%)
May 19, 2022	32.45	33.39	32.16	33.09	337,904	+0.48(+1.48%)
May 18, 2022	33.14	33.56	32.46	32.61	293,020	-1.05(-3.13%)
May 17, 2022	32.58	33.75	32.54	33.66	243,569	+1.56(+4.85%)
May 16, 2022	32.06	32.40	31.46	32.11	195,295	-0.12(-0.37%)
May 13, 2022	32.43	32.66	31.78	32.23	226,767	+0.14(+0.43%)
May 12, 2022	32.15	32.29	31.39	32.09	322,487	-0.06(-0.18%)
May 11, 2022	32.34	32.99	32.09	32.15	198,296	-0.07(-0.21%)
May 10, 2022	33.64	33.64	31.93	32.22	296,632	-1.08(-3.25%)
May 09, 2022	32.95	33.79	32.77	33.30	372,788	-0.02(-0.06%)
May 06, 2022	33.62	33.81	32.97	33.32	223,502	-0.29(-0.85%)
May 05, 2022	34.74	35.13	33.23	33.60	304,073	-1.66(-4.72%)
May 04, 2022	34.27	35.29	34.07	35.27	332,762	+1.15(+3.38%)
May 03, 2022	34.08	34.33	33.69	34.12	343,379	+0.19(+0.55%)
May 02, 2022	33.38	34.67	33.21	33.93	542,681	+0.40(+1.20%)
Apr 29, 2022	34.51	34.94	33.40	33.53	657,103	-0.99(-2.85%)
Apr 28, 2022	34.13	34.83	33.37	34.51	375,816	+0.62(+1.83%)
Apr 27, 2022	33.51	34.16	33.27	33.89	405,824	+0.35(+1.06%)
Apr 26, 2022	33.78	34.09	33.29	33.54	452,520	-0.65(-1.90%)
Apr 25, 2022	34.25	34.25	33.34	34.19	478,529	-0.32(-0.91%)
Apr 22, 2022	34.63	34.63	34.11	34.50	699,928	-0.17(-0.48%)
Apr 21, 2022	34.16	34.70	33.89	34.67	406,315	+0.84(+2.48%)
Apr 20, 2022	33.96	34.40	33.83	33.83	200,635	+0.21(+0.62%)
Apr 19, 2022	32.97	33.87	32.96	33.62	237,347	+0.78(+2.37%)
Apr 18, 2022	32.72	33.23	32.53	32.85	469,892	+0.02(+0.06%)
Apr 14, 2022	33.00	33.30	32.63	32.83	553,022	-0.06(-0.18%)
Apr 13, 2022	32.18	32.90	32.01	32.89	386,887	+0.79(+2.46%)
Apr 12, 2022	32.06	32.67	31.82	32.10	489,759	+0.27(+0.84%)
Apr 11, 2022	31.55	32.17	31.55	31.83	346,164	+0.23(+0.72%)
Apr 08, 2022	32.21	32.40	31.56	31.60	275,705	-0.65(-2.02%)
Apr 07, 2022	32.27	32.38	31.94	32.25	347,591	-0.14(-0.43%)
Apr 06, 2022	32.44	32.68	32.27	32.39	322,322	-0.37(-1.14%)
Apr 05, 2022	33.35	33.55	32.64	32.77	307,857	-0.61(-1.83%)
Apr 04, 2022	33.49	33.51	33.01	33.38	192,071	-0.07(-0.21%)
Apr 01, 2022	33.27	33.51	32.90	33.45	670,315	+0.20(+0.59%)
Mar 31, 2022	33.55	33.69	33.20	33.25	352,005	-0.42(-1.26%)
Mar 30, 2022	34.21	34.27	33.61	33.67	215,372	-0.56(-1.64%)
Mar 29, 2022	33.87	34.42	33.87	34.23	389,030	+0.71(+2.12%)
Mar 28, 2022	33.92	34.01	33.33	33.53	372,013	-0.51(-1.51%)
Mar 25, 2022	33.84	34.15	33.56	34.04	362,852	+0.34(+1.02%)
Mar 24, 2022	33.78	33.78	33.07	33.69	285,132	+0.05(+0.15%)
Mar 23, 2022	33.58	33.66	33.17	33.64	465,818	-0.26(-0.76%)
Mar 22, 2022	33.93	34.30	33.42	33.90	450,680	+0.19(+0.56%)
Mar 21, 2022	33.77	34.46	33.56	33.71	173,206	-0.33(-0.96%)
Mar 18, 2022	33.23	34.06	32.67	34.04	627,538	+0.71(+2.13%)
Mar 17, 2022	33.51	33.90	33.27	33.33	670,380	-0.51(-1.51%)
Mar 16, 2022	33.36	34.03	33.16	33.84	255,268	+0.72(+2.17%)
Mar 15, 2022	32.95	33.13	32.48	33.12	363,981	+0.32(+0.99%)
Mar 14, 2022	33.24	33.24	32.59	32.80	240,425	-0.25(-0.74%)
Mar 11, 2022	33.92	34.05	33.01	33.04	172,710	-0.53(-1.58%)
Mar 10, 2022	33.67		33.42	33.58	343,568	-0.63(-1.84%)
Mar 09, 2022	34.83	35.00	34.07	34.20	354,826	+0.03(+0.09%)
Mar 08, 2022	33.32	34.75	33.24	34.17	359,659	+1.04(+3.14%)
Mar 07, 2022	34.31	34.49	33.05	33.13	670,037	-1.09(-3.19%)
Mar 04, 2022	33.85	34.35	33.59	34.22	487,357	-0.10(-0.29%)
Mar 03, 2022	34.00	34.38	32.65	34.32	570,428	+0.32(+0.95%)
Mar 02, 2022	32.97	34.42	32.91	34.00	502,284	+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.