Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.61	37.61	36.84	37.07	284,937	-0.15(-0.40%)
May 27, 2022	36.66	37.34	36.40	37.21	184,021	+0.69(+1.89%)
May 26, 2022	36.85	36.96	36.47	36.52	168,885	-0.21(-0.57%)
May 25, 2022	35.89	36.73	35.82	36.73	488,960	+1.05(+2.94%)
May 24, 2022	35.68	35.74	35.07	35.68	192,918	-0.09(-0.24%)
May 23, 2022	35.61	35.86	35.34	35.77	243,197	+0.52(+1.46%)
May 20, 2022	35.47	35.51	34.72	35.26	240,386	+0.23(+0.65%)
May 19, 2022	34.86	35.39	34.50	35.03	323,981	-0.01(-0.02%)
May 18, 2022	35.95	35.95	34.61	35.04	322,685	-0.75(-2.10%)
May 17, 2022	35.40	35.95	35.40	35.79	367,390	+0.59(+1.69%)
May 16, 2022	34.96	35.45	34.84	35.19	238,605	+0.48(+1.39%)
May 13, 2022	33.89	34.78	33.89	34.71	202,412	+1.27(+3.79%)
May 12, 2022	33.54	33.97	32.93	33.44	349,783	-0.11(-0.34%)
May 11, 2022	34.54	35.15	33.49	33.56	311,779	-0.45(-1.34%)
May 10, 2022	34.60	34.82	33.33	34.01	348,734	-0.27(-0.79%)
May 09, 2022	36.00	36.00	34.14	34.28	275,952	-1.91(-5.27%)
May 06, 2022	36.13	36.22	35.34	36.19	327,344	+0.38(+1.05%)
May 05, 2022	36.65	36.65	35.27	35.81	339,601	-0.73(-2.00%)
May 04, 2022	36.03	36.57	35.47	36.54	434,522	+1.02(+2.88%)
May 03, 2022	34.74	35.64	34.70	35.52	225,788	+0.88(+2.53%)
May 02, 2022	34.72	34.79	33.86	34.65	228,547	-0.02(-0.05%)
Apr 29, 2022	35.46	35.67	34.48	34.66	221,603	-0.79(-2.23%)
Apr 28, 2022	35.07	35.61	34.43	35.45	142,893	+0.87(+2.51%)
Apr 27, 2022	34.63	34.93	34.23	34.59	251,474	+0.01(+0.02%)
Apr 26, 2022	34.83	35.14	34.49	34.58	202,375	-0.27(-0.76%)
Apr 25, 2022	35.27	35.27	33.64	34.84	430,682	-1.00(-2.80%)
Apr 22, 2022	36.73	36.73	35.69	35.85	495,257	-0.82(-2.25%)
Apr 21, 2022	37.25	37.32	36.55	36.67	427,313	-0.36(-0.97%)
Apr 20, 2022	36.67	37.16	36.37	37.03	639,281	+0.61(+1.67%)
Apr 19, 2022	36.13	36.60	36.07	36.42	573,881	+0.32(+0.88%)
Apr 18, 2022	36.38	36.50	36.06	36.11	408,044	-0.06(-0.17%)
Apr 14, 2022	36.09	36.36	35.86	36.17	391,064	-0.03(-0.09%)
Apr 13, 2022	36.07	36.37	35.75	36.20	1,565,275	+0.27(+0.76%)
Apr 12, 2022	35.34	35.97	35.28	35.93	124,990	+0.96(+2.75%)
Apr 11, 2022	35.16	35.27	34.82	34.96	110,397	-0.46(-1.31%)
Apr 08, 2022	35.14	35.47	34.83	35.43	133,633	+0.35(+1.00%)
Apr 07, 2022	35.15	35.15	34.39	35.08	185,598	+0.09(+0.25%)
Apr 06, 2022	35.20	35.33	34.70	34.99	231,768	+0.00(+0.00%)
Apr 05, 2022	35.17	35.45	34.73	34.99	278,326	-0.09(-0.27%)
Apr 04, 2022	34.92	35.12	34.60	35.08	225,039	+0.27(+0.79%)
Apr 01, 2022	34.63	35.17	34.54	34.81	173,525	+0.20(+0.57%)
Mar 31, 2022	34.86	35.13	34.60	34.61	272,100	-0.38(-1.08%)
Mar 30, 2022	35.08	35.26	34.86	34.99	207,031	+0.09(+0.27%)
Mar 29, 2022	34.51	34.90	34.20	34.90	288,888	+0.22(+0.64%)
Mar 28, 2022	34.76	34.76	34.11	34.67	205,059	-0.27(-0.79%)
Mar 25, 2022	34.53	35.02	34.45	34.95	164,889	+0.52(+1.50%)
Mar 24, 2022	34.13	34.46	34.11	34.43	319,113	+0.50(+1.47%)
Mar 23, 2022	33.87	34.10	33.75	33.93	302,997	+0.27(+0.82%)
Mar 22, 2022	33.66	33.70	33.15	33.66	191,164	+0.15(+0.44%)
Mar 21, 2022	33.19	33.63	33.17	33.51	153,439	+0.70(+2.15%)
Mar 18, 2022	32.89	32.90	32.47	32.81	236,675	-0.09(-0.29%)
Mar 17, 2022	32.84	33.15	32.64	32.90	179,178	+0.43(+1.32%)
Mar 16, 2022	32.47	32.60	31.98	32.47	464,759	+0.23(+0.72%)
Mar 15, 2022	32.34	32.59	31.74	32.24	263,422	-0.41(-1.26%)
Mar 14, 2022	33.60	33.60	32.38	32.65	335,578	-1.05(-3.11%)
Mar 11, 2022	34.54	34.84	33.58	33.70	314,716	-0.95(-2.75%)
Mar 10, 2022	34.21	34.88		34.66	161,067	+0.47(+1.38%)
Mar 09, 2022	34.25	34.56	33.75	34.18	334,568	-0.60(-1.73%)
Mar 08, 2022	34.77	35.85	34.58	34.78	801,703	+0.39(+1.12%)
Mar 07, 2022	35.00	35.27	33.89	34.40	504,805	-0.23(-0.67%)
Mar 04, 2022	34.42	34.67	34.05	34.63	158,489	+0.21(+0.60%)
Mar 03, 2022	34.43	34.71	34.11	34.42	154,455	-0.13(-0.37%)
Mar 02, 2022	34.50	34.71	34.25	34.55	250,294	+0.51(+1.49%)

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.