Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.64	35.55	32.76	34.37	28,370	+2.06(+6.38%)
May 27, 2022	32.17	32.60	31.88	32.31	10,307	+0.26(+0.82%)
May 26, 2022	34.70	34.70	31.85	32.04	7,077	+0.01(+0.03%)
May 25, 2022	32.41	32.41	31.84	32.03	2,666	-0.27(-0.84%)
May 24, 2022	32.78	32.78	31.85	32.31	8,328	+0.01(+0.03%)
May 23, 2022	32.60	32.78	31.85	32.30	10,540	+0.92(+2.93%)
May 20, 2022	31.10	32.78	31.10	31.38	4,000	-1.34(-4.09%)
May 19, 2022	32.77	32.77	31.47	32.72	3,572	+0.29(+0.90%)
May 18, 2022	31.88	32.93	31.16	32.43	9,932	+0.26(+0.82%)
May 17, 2022	33.25	33.25	32.17	32.17	5,190	-0.12(-0.38%)
May 16, 2022	30.59	36.00	30.59	32.29	15,596	-0.23(-0.72%)
May 13, 2022	30.94	33.24	30.94	32.52	5,527	+1.49(+4.80%)
May 12, 2022	31.86	32.52	31.00	31.03	6,913	-1.09(-3.38%)
May 11, 2022	32.88	34.12	32.01	32.12	8,930	-0.57(-1.75%)
May 10, 2022	33.54	33.54	32.46	32.69	11,493	-1.01(-3.00%)
May 09, 2022	35.87	35.87	32.93	33.70	30,879	-1.56(-4.44%)
May 06, 2022	35.59	35.59	34.66	35.27	12,807	-0.33(-0.92%)
May 05, 2022	36.25	36.47	35.41	35.59	10,282	-0.37(-1.02%)
May 04, 2022	36.43	36.43	35.71	35.96	2,934	+0.70(+1.99%)
May 03, 2022	35.12	36.06	35.04	35.26	6,752	+0.31(+0.88%)
May 02, 2022	36.39	36.39	34.95	34.95	9,756	-1.46(-4.01%)
Apr 29, 2022	36.35	36.53	34.93	36.41	5,521	-0.16(-0.44%)
Apr 28, 2022	36.51	36.57	35.27	36.57	18,362	+0.13(+0.37%)
Apr 27, 2022	35.12	37.00	35.12	36.44	14,112	+1.31(+3.73%)
Apr 26, 2022	37.36	37.36	34.94	35.12	19,785	-0.94(-2.60%)
Apr 25, 2022	36.89	37.36	34.27	36.06	17,555	-0.82(-2.23%)
Apr 22, 2022	36.77	37.22	36.43	36.89	14,156	+0.40(+1.10%)
Apr 21, 2022	36.16	36.53	36.16	36.48	3,794	+0.25(+0.70%)
Apr 20, 2022	35.69	36.53	35.48	36.23	8,486	+0.41(+1.15%)
Apr 19, 2022	36.14	36.14	35.65	35.82	7,302	+0.47(+1.32%)
Apr 18, 2022	36.06	36.06	35.35	35.35	6,175	+0.32(+0.91%)
Apr 14, 2022	34.27	35.27	34.27	35.03	5,407	+0.86(+2.52%)
Apr 13, 2022	33.72	34.83	33.51	34.17	27,653	+0.41(+1.23%)
Apr 12, 2022	36.06	36.06	32.86	33.76	8,996	-2.30(-6.37%)
Apr 11, 2022	35.72	36.41	35.45	36.05	5,418	+0.26(+0.73%)
Apr 08, 2022	36.00	36.07	35.68	35.79	3,411	+0.32(+0.90%)
Apr 07, 2022	35.49	36.25	35.47	35.47	2,209	-0.59(-1.64%)
Apr 06, 2022	36.01	36.06	35.42	36.06	3,878	+0.01(+0.03%)
Apr 05, 2022	35.51	36.06	35.40	36.05	7,098	+0.53(+1.50%)
Apr 04, 2022	35.59	36.80	35.40	35.52	6,172	+0.12(+0.34%)
Apr 01, 2022	35.55	36.97	35.37	35.40	7,713	-0.66(-1.82%)
Mar 31, 2022	36.45	36.45	35.97	36.05	3,917	-0.33(-0.90%)
Mar 30, 2022	36.03	37.08	35.44	36.38	12,807	+1.33(+3.79%)
Mar 29, 2022	36.53	36.53	34.66	35.05	11,161	-1.46(-4.00%)
Mar 28, 2022	34.67	36.51	34.61	36.51	10,606	+1.84(+5.30%)
Mar 25, 2022	34.39	34.67	33.95	34.67	3,956	+0.03(+0.10%)
Mar 24, 2022	34.65	34.95	33.76	34.64	5,485	+0.35(+1.01%)
Mar 23, 2022	33.99	34.59	33.01	34.29	5,456	-0.45(-1.29%)
Mar 22, 2022	35.75	35.75	33.25	34.74	30,340	-0.50(-1.41%)
Mar 21, 2022	33.24	35.45	31.86	35.24	33,948	+2.46(+7.52%)
Mar 18, 2022	32.56	32.99	31.86	32.77	9,958	+0.22(+0.66%)
Mar 17, 2022	32.17	33.25	32.17	32.56	5,809	+0.80(+2.51%)
Mar 16, 2022	33.05	33.20	31.70	31.76	6,796	-1.15(-3.50%)
Mar 15, 2022	31.07	33.75	30.91	32.91	20,177	+1.31(+4.15%)
Mar 14, 2022	32.10	32.30	31.15	31.60	7,953	-0.70(-2.17%)
Mar 11, 2022	31.57	32.58	31.57	32.31	12,495	+0.47(+1.47%)
Mar 10, 2022	31.73	32.00	31.61	31.84	13,217	-0.39(-1.22%)
Mar 09, 2022	34.02	34.02	31.05	32.23	20,632	-1.79(-5.26%)
Mar 08, 2022	35.02	35.24	33.98	34.02	13,638	+0.06(+0.17%)
Mar 07, 2022	34.19	35.20	33.80	33.96	19,849	+0.54(+1.62%)
Mar 04, 2022	31.97	33.91	31.79	33.42	11,385	+1.52(+4.77%)
Mar 03, 2022	31.33	32.07	30.86	31.90	21,554	+0.80(+2.56%)
Mar 02, 2022	30.30	31.12	29.76	31.11	7,399	+1.53(+5.19%)

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.