Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.28	36.03	35.02	35.37	248,947	-0.45(-1.24%)
May 27, 2022	35.23	35.91	35.23	35.81	124,998	+0.61(+1.74%)
May 26, 2022	34.77	35.34	34.75	35.20	123,094	+0.71(+2.07%)
May 25, 2022	33.93	34.72	33.93	34.48	166,896	+0.42(+1.24%)
May 24, 2022	33.36	34.20	32.90	34.06	168,358	+0.53(+1.59%)
May 23, 2022	34.20	34.64	33.34	33.53	232,358	-0.20(-0.60%)
May 20, 2022	33.89	34.04	33.12	33.73	235,439	+0.13(+0.38%)
May 19, 2022	33.86	34.34	33.57	33.60	257,650	-0.65(-1.91%)
May 18, 2022	34.63	35.41	34.18	34.26	300,589	-0.63(-1.82%)
May 17, 2022	33.91	34.98	33.91	34.89	157,997	+1.44(+4.32%)
May 16, 2022	33.02	33.83	32.83	33.45	159,998	+0.14(+0.41%)
May 13, 2022	33.44	33.58	32.64	33.31	177,248	-0.02(-0.05%)
May 12, 2022	32.28	33.42	32.28	33.33	259,302	+1.03(+3.19%)
May 11, 2022	32.79	33.01	32.08	32.30	172,827	-0.38(-1.15%)
May 10, 2022	33.63	33.77	32.32	32.67	214,364	-0.63(-1.91%)
May 09, 2022	32.48	33.80	32.48	33.31	216,753	+0.32(+0.98%)
May 06, 2022	33.03	33.61	32.37	32.99	278,438	-0.35(-1.05%)
May 05, 2022	33.76	34.12	32.58	33.34	273,743	-0.97(-2.82%)
May 04, 2022	31.40	34.36	31.05	34.30	399,204	+2.90(+9.22%)
May 03, 2022	32.52	32.52	31.27	31.40	510,698	-1.22(-3.75%)
May 02, 2022	32.69	33.40	31.73	32.63	264,621	-0.15(-0.45%)
Apr 29, 2022	33.91	33.96	32.55	32.77	310,533	-1.60(-4.65%)
Apr 28, 2022	33.68	35.08	33.05	34.37	265,494	+1.48(+4.50%)
Apr 27, 2022	32.98	33.83	32.74	32.89	231,546	-0.19(-0.58%)
Apr 26, 2022	33.56	34.03	32.90	33.09	227,809	-0.88(-2.60%)
Apr 25, 2022	33.47	34.04	33.03	33.97	244,787	+0.25(+0.74%)
Apr 22, 2022	34.30	34.44	33.57	33.72	194,122	-0.54(-1.58%)
Apr 21, 2022	34.43	34.67	34.00	34.26	204,978	+0.17(+0.49%)
Apr 20, 2022	34.01	34.61	34.01	34.10	175,491	+0.40(+1.20%)
Apr 19, 2022	32.95	34.15	32.95	33.69	190,308	+0.82(+2.49%)
Apr 18, 2022	32.63	33.13	32.56	32.88	144,235	-0.02(-0.06%)
Apr 14, 2022	33.26	33.47	32.76	32.89	148,295	-0.23(-0.69%)
Apr 13, 2022	32.52	33.42	32.52	33.12	171,106	+0.55(+1.69%)
Apr 12, 2022	32.88	33.57	32.41	32.57	200,149	+0.00(+0.00%)
Apr 11, 2022	32.21	33.34	32.21	32.57	284,754	+0.40(+1.26%)
Apr 08, 2022	31.91	32.75	31.83	32.17	309,625	+0.28(+0.86%)
Apr 07, 2022	32.20	32.40	31.75	31.89	381,411	-0.37(-1.14%)
Apr 06, 2022	32.23	32.75	31.77	32.26	245,856	-0.16(-0.48%)
Apr 05, 2022	33.26	33.40	32.30	32.42	266,731	-0.98(-2.95%)
Apr 04, 2022	33.99	33.99	33.00	33.40	221,937	-0.64(-1.89%)
Apr 01, 2022	34.10	34.16	33.64	34.04	291,094	-0.03(-0.08%)
Mar 31, 2022	34.14	34.60	34.01	34.07	179,200	-0.18(-0.54%)
Mar 30, 2022	34.94	35.00	34.05	34.26	187,138	-0.46(-1.32%)
Mar 29, 2022	33.56	34.94	33.56	34.71	308,532	+1.68(+5.09%)
Mar 28, 2022	33.43	33.71	32.66	33.03	191,018	-0.54(-1.62%)
Mar 25, 2022	33.64	34.12	33.18	33.57	203,555	-0.05(-0.14%)
Mar 24, 2022	34.26	34.92	33.44	33.62	167,465	-1.19(-3.41%)
Mar 23, 2022	35.52	35.54	34.76	34.81	182,960	-0.85(-2.37%)
Mar 22, 2022	36.09	36.36	35.32	35.65	176,319	-0.19(-0.54%)
Mar 21, 2022	36.20	36.32	35.06	35.85	179,590	-0.09(-0.26%)
Mar 18, 2022	35.98	36.00	34.94	35.94	1,097,012	-0.04(-0.10%)
Mar 17, 2022	35.76	36.10	35.11	35.97	242,185	-0.06(-0.15%)
Mar 16, 2022	35.47	36.04	34.83	36.03	273,051	+0.90(+2.57%)
Mar 15, 2022	35.55	35.77	34.69	35.13	282,868	-0.25(-0.70%)
Mar 14, 2022	33.11	35.41	32.91	35.38	428,532	+2.34(+7.10%)
Mar 11, 2022	33.85	34.08	32.99	33.03	221,481	-0.67(-1.99%)
Mar 10, 2022	33.63	34.08	32.95	33.70	166,495	-0.43(-1.27%)
Mar 09, 2022	34.53	35.20	34.03	34.14	236,528	+0.39(+1.14%)
Mar 08, 2022	34.64	35.09	33.70	33.75	269,288	-0.54(-1.58%)
Mar 07, 2022	35.72	35.72	34.22	34.29	228,413	-1.39(-3.89%)
Mar 04, 2022	36.09	36.26	35.41	35.68	204,728	-0.95(-2.59%)
Mar 03, 2022	36.36	36.85	35.67	36.63	192,397	+0.51(+1.40%)
Mar 02, 2022	35.33	36.55	35.01	36.12	221,226	+1.21(+3.48%)

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.