Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.96	36.05	35.65	35.71	624,046	+0.09(+0.24%)
May 27, 2022	35.56	35.69	35.51	35.63	713,438	+0.27(+0.78%)
May 26, 2022	34.93	35.42	34.93	35.35	676,603	+0.36(+1.03%)
May 25, 2022	34.68	35.09	34.67	34.99	370,291	+0.12(+0.34%)
May 24, 2022	34.65	34.93	34.44	34.87	547,127	-0.13(-0.37%)
May 23, 2022	34.86	35.09	34.80	35.00	464,292	+0.50(+1.44%)
May 20, 2022	34.45	34.54	34.10	34.50	302,636	+0.30(+0.88%)
May 19, 2022	33.83	34.30	33.83	34.20	368,470	+0.66(+1.97%)
May 18, 2022	33.94	34.06	33.49	33.54	291,265	-0.74(-2.15%)
May 17, 2022	34.24	34.32	34.04	34.28	299,687	+0.52(+1.55%)
May 16, 2022	33.56	33.83	33.53	33.76	447,099	+0.19(+0.56%)
May 13, 2022	33.20	33.63	33.19	33.57	360,010	+0.61(+1.85%)
May 12, 2022	32.87	33.17	32.67	32.96	672,095	-0.30(-0.90%)
May 11, 2022	33.38	33.70	33.22	33.26	611,136	-0.04(-0.13%)
May 10, 2022	33.63	33.64	33.06	33.30	534,761	-0.04(-0.13%)
May 09, 2022	33.53	33.74	33.30	33.35	727,710	-0.87(-2.56%)
May 06, 2022	34.20	34.42	33.93	34.22	535,519	-0.27(-0.77%)
May 05, 2022	34.98	34.98	34.16	34.49	770,282	-1.17(-3.27%)
May 04, 2022	34.93	35.69	34.78	35.65	908,012	+0.51(+1.44%)
May 03, 2022	35.02	35.18	34.92	35.15	423,670	+0.45(+1.31%)
May 02, 2022	34.75	34.85	34.28	34.69	371,104	-0.29(-0.83%)
Apr 29, 2022	35.58	35.76	34.98	34.98	409,128	-0.29(-0.83%)
Apr 28, 2022	35.05	35.37	34.79	35.27	668,167	+0.48(+1.38%)
Apr 27, 2022	34.59	34.94	34.51	34.79	984,311	+0.38(+1.10%)
Apr 26, 2022	34.86	34.88	34.40	34.42	506,455	-0.70(-2.00%)
Apr 25, 2022	34.97	35.14	34.61	35.12	485,905	-0.45(-1.25%)
Apr 22, 2022	36.17	36.26	35.57	35.57	629,076	-0.72(-1.98%)
Apr 21, 2022	36.86	36.94	36.15	36.29	352,951	-0.62(-1.67%)
Apr 20, 2022	36.96	37.05	36.76	36.90	545,927	-0.20(-0.53%)
Apr 19, 2022	37.08	37.18	36.96	37.10	499,027	-0.31(-0.82%)
Apr 18, 2022	37.25	37.52	37.22	37.41	238,079	-0.09(-0.23%)
Apr 14, 2022	37.55	37.55	37.35	37.49	231,505	-0.26(-0.68%)
Apr 13, 2022	37.54	37.75	37.53	37.75	239,678	+0.35(+0.94%)
Apr 12, 2022	37.77	37.77	37.35	37.40	186,104	-0.19(-0.50%)
Apr 11, 2022	37.68	37.73	37.52	37.59	178,613	-0.30(-0.79%)
Apr 08, 2022	37.79	37.97	37.70	37.89	210,698	+0.27(+0.71%)
Apr 07, 2022	37.50	37.74	37.35	37.62	219,914	-0.11(-0.30%)
Apr 06, 2022	37.91	37.96	37.56	37.73	333,778	-0.16(-0.43%)
Apr 05, 2022	38.45	38.45	37.85	37.90	152,713	-0.63(-1.65%)
Apr 04, 2022	38.48	38.53	38.39	38.53	204,460	+0.33(+0.86%)
Apr 01, 2022	38.03	38.20	37.91	38.20	190,439	+0.69(+1.85%)
Mar 31, 2022	37.61	37.73	37.49	37.51	450,637	-0.11(-0.30%)
Mar 30, 2022	37.57	37.72	37.52	37.62	236,286	+0.16(+0.43%)
Mar 29, 2022	37.43	37.48	37.22	37.46	272,770	+0.31(+0.83%)
Mar 28, 2022	37.16	37.19	36.95	37.15	328,785	-0.12(-0.32%)
Mar 25, 2022	37.23	37.32	37.13	37.27	240,865	-0.06(-0.16%)
Mar 24, 2022	37.12	37.40	37.10	37.33	208,235	+0.29(+0.78%)
Mar 23, 2022	36.83	37.21	36.83	37.04	340,565	+0.07(+0.18%)
Mar 22, 2022	37.01	37.07	36.87	36.97	317,827	+0.21(+0.58%)
Mar 21, 2022	36.60	36.76	36.52	36.76	475,445	-0.02(-0.05%)
Mar 18, 2022	36.18	36.81	36.08	36.78	284,872	+0.50(+1.38%)
Mar 17, 2022	35.94	36.31	35.75	36.28	314,698	+0.42(+1.16%)
Mar 16, 2022	35.35	35.92	35.09	35.86	390,918	+1.33(+3.86%)
Mar 15, 2022	34.39	34.57	34.19	34.53	942,120	-0.39(-1.12%)
Mar 14, 2022	35.44	35.52	34.85	34.92	648,217	-0.71(-2.00%)
Mar 11, 2022	36.19	36.19	35.60	35.63	700,910	-0.31(-0.87%)
Mar 10, 2022	35.53	36.04	35.53	35.95	455,701	+0.04(+0.12%)
Mar 09, 2022	35.78	36.03	35.71	35.90	506,709	+0.20(+0.55%)
Mar 08, 2022	36.09	36.10	35.67	35.71	959,039	-0.40(-1.11%)
Mar 07, 2022	36.90	36.94	36.04	36.11	621,643	-0.99(-2.66%)
Mar 04, 2022	36.81	37.09	36.67	37.09	1,094,339	-0.13(-0.34%)
Mar 03, 2022	37.20	37.43	37.02	37.22	1,819,161	+0.26(+0.71%)
Mar 02, 2022	36.80	37.08	36.52	36.96	908,748	+0.14(+0.37%)

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.