Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.14	35.40	34.34	34.87	127,893	+0.32(+0.93%)
May 27, 2022	33.87	34.58	33.80	34.55	62,902	+0.99(+2.95%)
May 26, 2022	32.07	33.92	32.07	33.56	86,027	+2.02(+6.39%)
May 25, 2022	30.33	31.85	30.33	31.54	79,009	+1.13(+3.73%)
May 24, 2022	31.43	31.43	30.09	30.41	41,270	-1.81(-5.60%)
May 23, 2022	32.34	32.34	31.24	32.22	72,922	+0.10(+0.30%)
May 20, 2022	32.99	32.99	31.13	32.12	75,641	-0.25(-0.77%)
May 19, 2022	31.67	33.02	31.55	32.37	87,702	+0.54(+1.70%)
May 18, 2022	33.29	33.29	31.60	31.83	62,938	-2.25(-6.60%)
May 17, 2022	33.68	34.37	33.02	34.08	70,576	+1.49(+4.57%)
May 16, 2022	33.42	33.70	32.52	32.59	54,051	-0.95(-2.83%)
May 13, 2022	32.16	33.56	32.16	33.54	96,951	+2.01(+6.37%)
May 12, 2022	30.22	32.63	29.84	31.53	673,157	+0.80(+2.60%)
May 11, 2022	32.59	33.15	30.70	30.73	749,860	-2.06(-6.28%)
May 10, 2022	33.85	34.11	32.21	32.79	69,859	-0.12(-0.36%)
May 09, 2022	34.01	34.52	32.72	32.91	92,082	-2.15(-6.13%)
May 06, 2022	35.95	36.26	34.37	35.06	150,808	-1.51(-4.13%)
May 05, 2022	38.34	38.34	36.15	36.57	116,042	-3.15(-7.93%)
May 04, 2022	38.40	39.75	37.35	39.72	75,757	+0.96(+2.48%)
May 03, 2022	39.00	39.14	38.33	38.76	41,204	-0.25(-0.64%)
May 02, 2022	37.55	39.05	37.11	39.01	79,387	+1.34(+3.56%)
Apr 29, 2022	39.06	39.46	37.62	37.67	107,855	-1.96(-4.95%)
Apr 28, 2022	39.07	39.79	38.10	39.63	64,285	+1.07(+2.77%)
Apr 27, 2022	38.72	39.42	38.22	38.56	50,505	+0.07(+0.18%)
Apr 26, 2022	39.88	39.88	38.41	38.49	43,783	-1.61(-4.01%)
Apr 25, 2022	38.91	40.10	38.76	40.10	60,469	+0.73(+1.85%)
Apr 22, 2022	40.49	41.05	39.29	39.37	49,896	-1.19(-2.93%)
Apr 21, 2022	42.71	42.93	40.45	40.56	56,514	-1.67(-3.95%)
Apr 20, 2022	44.13	44.30	42.20	42.23	37,251	-1.85(-4.20%)
Apr 19, 2022	42.45	44.20	42.17	44.08	112,429	+1.44(+3.38%)
Apr 18, 2022	42.87	42.90	41.94	42.64	59,177	-0.46(-1.07%)
Apr 14, 2022	44.26	44.43	43.06	43.10	33,954	-1.40(-3.15%)
Apr 13, 2022	43.38	44.59	43.18	44.50	48,923	+1.04(+2.39%)
Apr 12, 2022	44.63	45.40	43.38	43.46	184,000	-0.46(-1.05%)
Apr 11, 2022	43.62	44.82	43.34	43.92	45,927	-0.46(-1.04%)
Apr 08, 2022	44.50	45.19	44.09	44.38	27,847	-0.29(-0.65%)
Apr 07, 2022	44.94	45.50	43.60	44.67	29,293	-0.59(-1.30%)
Apr 06, 2022	46.01	46.01	44.64	45.26	51,265	-1.59(-3.39%)
Apr 05, 2022	48.19	48.24	46.63	46.85	38,874	-1.65(-3.41%)
Apr 04, 2022	47.06	48.62	46.96	48.50	60,684	+2.08(+4.48%)
Apr 01, 2022	46.73	47.04	46.11	46.42	35,551	+0.52(+1.13%)
Mar 31, 2022	47.65	47.65	45.87	45.90	41,611	-1.88(-3.93%)
Mar 30, 2022	49.13	49.46	47.62	47.78	29,331	-1.91(-3.84%)
Mar 29, 2022	48.88	49.91	48.76	49.69	24,937	+1.61(+3.35%)
Mar 28, 2022	47.17	48.11	46.75	48.08	39,736	+0.90(+1.91%)
Mar 25, 2022	47.91	47.91	46.82	47.18	32,238	-0.98(-2.03%)
Mar 24, 2022	48.13	48.16	46.76	48.16	25,963	+0.07(+0.15%)
Mar 23, 2022	47.93	49.55	47.49	48.09	32,603	-0.32(-0.66%)
Mar 22, 2022	46.98	48.76	46.98	48.41	62,239	+2.15(+4.65%)
Mar 21, 2022	46.96	47.10	45.55	46.26	63,669	-1.09(-2.30%)
Mar 18, 2022	45.44	47.52	45.44	47.35	68,759	+1.73(+3.79%)
Mar 17, 2022	44.00	45.62	43.66	45.62	38,749	+0.94(+2.10%)
Mar 16, 2022	42.02	44.70	41.99	44.68	60,198	+4.52(+11.25%)
Mar 15, 2022	39.09	40.66	38.83	40.16	59,258	+1.09(+2.79%)
Mar 14, 2022	40.17	40.71	38.82	39.07	82,557	-1.66(-4.08%)
Mar 11, 2022	43.26	43.26	40.66	40.73	54,820	-2.03(-4.75%)
Mar 10, 2022	42.85		41.90	42.76	91,160	-0.73(-1.67%)
Mar 09, 2022	43.25	43.81	43.03	43.49	39,205	+1.39(+3.29%)
Mar 08, 2022	41.91	43.41	40.96	42.10	120,577	+0.28(+0.67%)
Mar 07, 2022	43.41	44.06	41.73	41.82	60,926	-1.87(-4.28%)
Mar 04, 2022	44.50	44.88	43.22	43.69	79,346	-1.28(-2.85%)
Mar 03, 2022	46.97	46.97	44.55	44.97	64,924	-1.53(-3.29%)
Mar 02, 2022	46.37	46.67	45.63	46.50	51,469	+0.08(+0.17%)

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.