Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.78	31.96	31.50	31.58	77,929	+0.82(+2.68%)
May 27, 2022	30.61	30.80	30.59	30.75	18,455	+0.04(+0.15%)
May 26, 2022	29.83	30.72	29.83	30.71	31,327	+0.54(+1.79%)
May 25, 2022	30.03	30.25	29.82	30.17	36,817	+0.03(+0.10%)
May 24, 2022	30.10	30.34	29.91	30.14	47,916	-0.77(-2.49%)
May 23, 2022	31.01	31.23	30.91	30.91	49,033	-0.17(-0.54%)
May 20, 2022	30.84	31.26	30.64	31.08	44,851	+1.32(+4.43%)
May 19, 2022	29.28	29.77	29.26	29.76	29,338	+0.47(+1.60%)
May 18, 2022	29.58	29.76	29.13	29.29	141,760	-0.12(-0.41%)
May 17, 2022	29.25	29.79	29.25	29.41	89,762	+1.73(+6.25%)
May 16, 2022	27.50	27.75	27.45	27.68	57,031	+0.75(+2.78%)
May 13, 2022	26.93	27.35	26.78	26.93	32,744	+0.41(+1.55%)
May 12, 2022	26.48	26.98	26.24	26.52	26,141	+0.04(+0.15%)
May 11, 2022	26.00	26.88	26.00	26.48	37,179	-0.31(-1.16%)
May 10, 2022	27.71	27.71	26.41	26.79	59,207	+0.02(+0.07%)
May 09, 2022	27.27	27.36	26.77	26.77	49,007	-0.85(-3.08%)
May 06, 2022	28.50	28.50	27.50	27.62	135,655	-1.29(-4.46%)
May 05, 2022	29.46	29.50	28.68	28.91	87,787	-1.70(-5.55%)
May 04, 2022	29.95	30.61	29.82	30.61	47,030	+0.57(+1.90%)
May 03, 2022	29.99	30.22	29.87	30.04	50,590	+0.36(+1.21%)
May 02, 2022	29.92	29.98	29.33	29.68	34,848	-0.24(-0.80%)
Apr 29, 2022	30.25	30.48	29.92	29.92	71,043	+0.22(+0.74%)
Apr 28, 2022	29.75	29.79	29.30	29.70	55,190	+1.24(+4.36%)
Apr 27, 2022	28.31	28.46	28.00	28.46	40,127	+0.72(+2.60%)
Apr 26, 2022	28.01	28.29	27.74	27.74	195,387	-1.96(-6.60%)
Apr 25, 2022	29.45	29.81	29.39	29.70	157,399	-1.90(-6.01%)
Apr 22, 2022	32.25	32.25	31.50	31.60	35,092	+0.00(+0.00%)
Apr 21, 2022	31.70	32.81	31.50	31.60	32,726	-0.22(-0.69%)
Apr 20, 2022	32.49	32.49	31.77	31.82	33,280	-2.03(-6.00%)
Apr 19, 2022	33.81	33.85	33.56	33.85	80,495	-1.36(-3.86%)
Apr 18, 2022	36.92	37.40	35.00	35.21	89,723	-2.71(-7.15%)
Apr 14, 2022	37.96	38.11	37.63	37.92	35,970	+0.47(+1.26%)
Apr 13, 2022	37.00	37.45	37.00	37.45	183,837	+0.31(+0.83%)
Apr 12, 2022	37.61	37.61	37.11	37.14	28,569	-0.40(-1.07%)
Apr 11, 2022	37.57	37.90	37.50	37.54	32,457	-1.57(-4.01%)
Apr 08, 2022	38.60	39.34	38.60	39.11	172,622	+0.25(+0.64%)
Apr 07, 2022	39.04	39.04	38.64	38.86	90,981	-0.32(-0.82%)
Apr 06, 2022	39.17	39.26	38.65	39.18	65,438	-0.34(-0.86%)
Apr 05, 2022	39.63	39.96	39.21	39.52	84,556	-0.75(-1.86%)
Apr 04, 2022	39.90	40.27	39.90	40.27	28,240	+0.57(+1.44%)
Apr 01, 2022	39.00	39.98	39.00	39.70	32,212	+0.90(+2.32%)
Mar 31, 2022	39.23	39.23	38.80	38.80	17,420	-0.04(-0.10%)
Mar 30, 2022	39.30	39.31	38.84	38.84	18,265	-0.16(-0.41%)
Mar 29, 2022	38.92	39.22	38.75	39.00	23,070	+0.34(+0.88%)
Mar 28, 2022	38.50	38.66	38.15	38.66	25,035	-0.07(-0.18%)
Mar 25, 2022	37.42	38.87	37.42	38.73	18,895	-0.71(-1.80%)
Mar 24, 2022	38.87	39.48	38.83	39.44	34,247	+0.50(+1.28%)
Mar 23, 2022	37.55	39.24	37.55	38.94	94,843	-0.56(-1.42%)
Mar 22, 2022	39.18	39.79	39.18	39.50	50,736	+0.85(+2.20%)
Mar 21, 2022	38.75	38.75	38.25	38.65	31,547	-1.64(-4.07%)
Mar 18, 2022	39.45	40.64	39.40	40.29	23,544	+1.97(+5.14%)
Mar 17, 2022	38.07	38.41	37.82	38.32	45,742	-0.03(-0.08%)
Mar 16, 2022	35.92	38.35	35.74	38.35	84,443	+4.11(+12.00%)
Mar 15, 2022	34.60	34.60	33.44	34.24	56,442	-0.69(-1.98%)
Mar 14, 2022	35.50	35.81	34.89	34.93	39,031	-1.62(-4.43%)
Mar 11, 2022	37.67	37.77	36.50	36.55	39,938	-1.12(-2.97%)
Mar 10, 2022	37.65	37.96	37.44	37.67	25,617	-0.58(-1.52%)
Mar 09, 2022	38.50	38.50	37.81	38.25	36,377	+0.04(+0.11%)
Mar 08, 2022	38.33	38.94	38.02	38.21	25,359	-0.48(-1.24%)
Mar 07, 2022	39.19	39.33	38.50	38.69	75,731	-1.49(-3.71%)
Mar 04, 2022	40.68	40.68	40.13	40.18	40,352	-1.31(-3.16%)
Mar 03, 2022	40.94	41.98	40.94	41.49	62,224	-0.02(-0.06%)
Mar 02, 2022	41.41	41.66	41.31	41.52	28,675	-0.12(-0.28%)

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.