Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.09	30.68	29.94	30.46	112,712	+0.08(+0.26%)
May 30, 2022	30.12	30.56	29.82	30.38	65,367	+0.46(+1.54%)
May 27, 2022	29.63	30.18	29.63	29.92	271,542	+0.38(+1.29%)
May 26, 2022	29.16	29.91	29.13	29.54	311,074	+0.61(+2.11%)
May 25, 2022	27.91	29.08	27.89	28.93	188,693	+0.88(+3.14%)
May 24, 2022	27.99	28.87	27.65	28.05	302,102	+0.43(+1.56%)
May 20, 2022				27.62	0	+0.06(+0.22%)
May 19, 2022	27.00	27.83	27.00	27.56	155,264	+0.42(+1.55%)
May 18, 2022	28.50	28.76	26.95	27.14	137,007	-1.53(-5.34%)
May 17, 2022	28.41	28.96	28.11	28.67	261,436	+0.69(+2.47%)
May 16, 2022	27.98	28.11	27.37	27.98	79,481	-0.12(-0.43%)
May 13, 2022	27.75	28.37	27.64	28.10	128,773	+0.58(+2.11%)
May 12, 2022	27.28	27.64	26.80	27.52	112,340	+0.15(+0.55%)
May 11, 2022	27.31	28.08	27.11	27.37	126,373	-0.07(-0.26%)
May 10, 2022	27.71	27.90	27.16	27.44	129,499	-0.16(-0.58%)
May 09, 2022	27.41	27.82	27.14	27.60	167,705	-0.26(-0.93%)
May 06, 2022	27.89	28.39	27.06	27.86	429,170	-0.13(-0.46%)
May 05, 2022	29.57	29.57	27.85	27.99	379,204	-1.61(-5.44%)
May 04, 2022	30.95	30.95	28.60	29.60	759,060	-2.88(-8.87%)
May 03, 2022	32.02	32.63	31.87	32.48	213,978	+0.60(+1.88%)
May 02, 2022	31.97	32.31	31.69	31.88	278,895	-0.16(-0.50%)
Apr 29, 2022	32.48	32.60	32.01	32.04	115,998	-0.49(-1.51%)
Apr 28, 2022	31.78	32.63	31.60	32.53	169,789	+0.89(+2.81%)
Apr 27, 2022	31.80	31.80	30.75	31.64	263,228	-0.21(-0.66%)
Apr 26, 2022	33.93	33.93	31.67	31.85	388,774	-2.38(-6.95%)
Apr 25, 2022	34.50	34.73	33.27	34.23	230,669	-0.58(-1.67%)
Apr 22, 2022	35.70	35.70	34.56	34.81	285,742	-0.92(-2.57%)
Apr 21, 2022	36.10	36.44	35.45	35.73	207,833	-0.28(-0.78%)
Apr 20, 2022	36.11	36.52	35.75	36.01	192,179	+0.05(+0.14%)
Apr 19, 2022	35.20	36.10	35.02	35.96	230,277	+0.91(+2.60%)
Apr 18, 2022	34.47	35.26	34.47	35.05	190,857	+0.45(+1.30%)
Apr 14, 2022				34.60	0	+0.06(+0.17%)
Apr 13, 2022	34.22	34.59	34.11	34.54	168,889	+0.27(+0.79%)
Apr 12, 2022	34.98	35.28	34.10	34.27	503,006	-0.65(-1.86%)
Apr 11, 2022	35.55	35.64	34.79	34.92	265,753	-0.68(-1.91%)
Apr 08, 2022	35.50	35.78	35.32	35.60	148,236	+0.09(+0.25%)
Apr 07, 2022	35.58	35.64	34.87	35.51	263,664	-0.05(-0.14%)
Apr 06, 2022	37.10	37.11	35.38	35.56	577,026	-1.68(-4.51%)
Apr 05, 2022	37.54	37.74	37.12	37.24	162,934	-0.43(-1.14%)
Apr 04, 2022	37.88	37.99	37.46	37.67	135,693	-0.29(-0.76%)
Apr 01, 2022	38.05	38.35	37.65	37.96	130,863	-0.04(-0.11%)
Mar 31, 2022	37.99	38.35	37.83	38.00	144,906	+0.01(+0.03%)
Mar 30, 2022	38.01	38.22	37.86	37.99	134,778	-0.15(-0.39%)
Mar 29, 2022	38.18	38.42	37.99	38.14	108,701	+0.21(+0.55%)
Mar 28, 2022	38.05	38.11	37.69	37.93	113,854	-0.12(-0.32%)
Mar 25, 2022	37.98	38.29	37.88	38.05	89,325	+0.10(+0.26%)
Mar 24, 2022	38.42	38.42	37.84	37.95	170,848	-0.34(-0.89%)
Mar 23, 2022	38.62	38.91	38.05	38.29	259,399	-0.46(-1.19%)
Mar 22, 2022	38.73	39.50	38.72	38.75	304,676	+0.21(+0.54%)
Mar 21, 2022	38.58	38.87	38.40	38.54	149,213	-0.06(-0.16%)
Mar 18, 2022	38.39	39.00	38.39	38.60	367,681	+0.02(+0.05%)
Mar 17, 2022	38.66	38.96	38.42	38.58	216,613	-0.19(-0.49%)
Mar 16, 2022	37.72	39.18	37.72	38.77	459,963	+0.79(+2.08%)
Mar 15, 2022	38.00	38.41	37.73	37.98	201,442	+0.06(+0.16%)
Mar 14, 2022	38.16	38.16	37.76	37.92	94,233	-0.06(-0.16%)
Mar 11, 2022	37.98	38.33	37.65	37.98	202,457	+0.27(+0.72%)
Mar 10, 2022	37.40	37.77	37.31	37.71	150,709	+0.10(+0.27%)
Mar 09, 2022	37.64	38.12	37.45	37.61	226,930	+0.41(+1.10%)
Mar 08, 2022	36.78	37.54	36.35	37.20	341,725	+0.30(+0.81%)
Mar 07, 2022	37.90	38.04	36.50	36.90	414,287	-1.09(-2.87%)
Mar 04, 2022	38.05	38.50	37.68	37.99	438,608	-0.46(-1.20%)
Mar 03, 2022	38.70	39.09	38.17	38.45	232,602	-0.17(-0.44%)
Mar 02, 2022	38.20	39.03	38.20	38.62	281,083	+0.57(+1.50%)

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.