Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.91	37.32	36.45	37.24	36,863	+0.32(+0.88%)
May 27, 2022	36.73	37.04	36.63	36.92	36,132	+0.33(+0.91%)
May 26, 2022	35.81	36.71	35.73	36.59	47,402	+0.98(+2.75%)
May 25, 2022	36.01	36.01	35.19	35.61	42,594	-0.18(-0.49%)
May 24, 2022	35.70	35.89	34.13	35.78	38,947	+0.09(+0.26%)
May 23, 2022	34.86	36.23	34.85	35.69	30,974	+0.84(+2.41%)
May 20, 2022	34.19	35.04	34.19	34.85	40,248	+0.69(+2.03%)
May 19, 2022	34.93	35.71	33.88	34.15	41,156	-0.94(-2.69%)
May 18, 2022	36.28	36.28	35.01	35.10	43,379	-0.96(-2.67%)
May 17, 2022	36.11	36.68	35.77	36.06	60,176	+0.14(+0.39%)
May 16, 2022	35.73	36.46	35.61	35.92	67,825	+0.02(+0.05%)
May 13, 2022	34.56	36.01	32.22	35.90	60,429	+1.02(+2.91%)
May 12, 2022	34.92	35.51	33.66	34.88	55,945	-0.37(-1.05%)
May 11, 2022	32.84	35.65	32.84	35.25	84,079	+2.29(+6.95%)
May 10, 2022	35.72	36.03	32.49	32.96	74,748	-2.74(-7.69%)
May 09, 2022	35.75	35.80	34.67	35.71	68,293	+0.20(+0.57%)
May 06, 2022	35.95	36.04	34.94	35.50	40,128	-0.66(-1.81%)
May 05, 2022	37.19	37.19	35.61	36.16	49,899	-1.16(-3.10%)
May 04, 2022	37.75	38.16	36.10	37.32	68,641	-0.30(-0.81%)
May 03, 2022	36.18	37.63	35.48	37.62	73,515	+1.40(+3.88%)
May 02, 2022	35.52	36.39	35.35	36.22	75,413	+0.87(+2.46%)
Apr 29, 2022	34.76	35.77	34.25	35.35	39,648	+0.43(+1.24%)
Apr 28, 2022	33.51	35.15	33.19	34.91	47,672	+1.44(+4.31%)
Apr 27, 2022	33.22	33.79	33.15	33.47	30,310	+0.22(+0.67%)
Apr 26, 2022	34.05	34.23	33.05	33.25	33,940	-1.18(-3.44%)
Apr 25, 2022	34.68	34.90	33.98	34.43	49,325	-0.69(-1.97%)
Apr 22, 2022	35.96	36.57	34.82	35.12	57,046	-2.75(-7.27%)
Apr 21, 2022	37.20	38.48	36.31	37.88	107,287	+0.78(+2.09%)
Apr 20, 2022	34.75	37.58	34.75	37.10	120,478	+2.49(+7.18%)
Apr 19, 2022	32.93	35.77	32.93	34.62	55,918	+1.76(+5.34%)
Apr 18, 2022	31.73	32.86	31.73	32.86	38,753	+0.85(+2.66%)
Apr 14, 2022	32.12	32.75	31.56	32.01	31,243	-0.27(-0.83%)
Apr 13, 2022	31.62	32.59	31.62	32.28	37,369	+0.30(+0.95%)
Apr 12, 2022	31.79	33.03	31.68	31.97	20,766	+0.12(+0.38%)
Apr 11, 2022	32.50	32.78	31.46	31.85	24,798	-0.94(-2.87%)
Apr 08, 2022	32.94	33.13	32.60	32.80	17,203	-0.15(-0.45%)
Apr 07, 2022	33.40	33.64	32.53	32.94	26,490	-0.48(-1.44%)
Apr 06, 2022	33.42	33.83	33.29	33.42	26,356	-0.20(-0.60%)
Apr 05, 2022	33.56	34.21	32.41	33.63	30,203	+0.21(+0.64%)
Apr 04, 2022	33.27	33.69	33.12	33.42	24,915	+0.03(+0.08%)
Apr 01, 2022	33.73	34.08	33.13	33.39	42,286	-0.02(-0.06%)
Mar 31, 2022	33.27	34.45	33.06	33.41	38,881	+0.31(+0.95%)
Mar 30, 2022	33.51	34.25	32.72	33.09	22,872	-0.54(-1.61%)
Mar 29, 2022	34.10	34.23	33.00	33.63	63,932	-0.16(-0.46%)
Mar 28, 2022	33.44	33.99	32.79	33.79	23,281	+0.40(+1.18%)
Mar 25, 2022	33.55	33.55	30.65	33.40	9,578	-0.15(-0.44%)
Mar 24, 2022	33.23	33.54	33.23	33.54	21,211	+0.29(+0.88%)
Mar 23, 2022	33.37	33.40	32.63	33.25	17,897	-0.03(-0.08%)
Mar 22, 2022	32.59	33.40	32.32	33.28	17,537	+0.87(+2.70%)
Mar 21, 2022	31.98	32.54	31.70	32.40	28,457	+0.31(+0.97%)
Mar 18, 2022	31.85	32.12	31.64	32.09	21,163	+0.22(+0.69%)
Mar 17, 2022	31.25	31.90	31.25	31.87	15,984	+0.51(+1.61%)
Mar 16, 2022	31.76	31.81	31.31	31.36	8,422	-0.17(-0.52%)
Mar 15, 2022	31.82	32.17	31.27	31.53	13,158	-0.06(-0.20%)
Mar 14, 2022	31.21	31.89	31.07	31.59	34,185	+0.28(+0.91%)
Mar 11, 2022	31.08	31.31	30.57	31.31	29,977	+0.18(+0.59%)
Mar 10, 2022	30.59	31.25	30.10	31.12	28,756	+0.26(+0.83%)
Mar 09, 2022	31.31	31.31	30.49	30.87	6,795	-0.20(-0.65%)
Mar 08, 2022	31.10	31.19	30.45	31.07	10,706	+0.03(+0.09%)
Mar 07, 2022	31.24	31.25	30.37	31.04	11,582	-0.26(-0.82%)
Mar 04, 2022	30.79	31.30	30.79	31.30	4,901	+0.23(+0.74%)
Mar 03, 2022	30.81	31.15	30.39	31.07	11,440	+0.28(+0.93%)
Mar 02, 2022	29.87	30.80	29.28	30.78	30,888	+1.23(+4.17%)

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.