Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.36	36.04	33.43	33.56	97,255	-2.04(-5.74%)
May 27, 2022	36.19	36.60	34.97	35.60	77,031	-0.06(-0.16%)
May 26, 2022	34.61	35.88	34.49	35.66	70,260	+1.20(+3.47%)
May 25, 2022	34.06	34.70	32.83	34.46	85,813	+0.52(+1.53%)
May 24, 2022	34.33	34.33	32.50	33.94	97,739	-0.78(-2.26%)
May 23, 2022	32.83	34.91	32.33	34.73	100,275	+2.71(+8.48%)
May 20, 2022	33.36	34.00	31.34	32.01	171,336	-1.69(-5.03%)
May 19, 2022	32.63	34.22	32.10	33.71	95,420	+0.94(+2.87%)
May 18, 2022	33.06	36.98	32.39	32.77	209,073	-0.21(-0.62%)
May 17, 2022	32.00	33.05	31.65	32.97	76,176	+1.75(+5.62%)
May 16, 2022	30.79	31.63	30.43	31.22	72,004	+1.00(+3.31%)
May 13, 2022	29.86	31.32	29.86	30.22	67,663	+0.80(+2.73%)
May 12, 2022	29.25	29.89	28.26	29.42	83,914	-0.31(-1.05%)
May 11, 2022	30.39	30.70	29.20	29.73	74,304	-0.57(-1.88%)
May 10, 2022	30.88	30.97	29.23	30.30	82,690	+0.28(+0.95%)
May 09, 2022	32.11	32.11	29.52	30.01	83,476	-2.59(-7.93%)
May 06, 2022	32.94	33.61	31.57	32.60	91,160	-0.16(-0.48%)
May 05, 2022	35.25	35.25	31.90	32.76	90,584	-2.34(-6.67%)
May 04, 2022	35.00	35.20	33.48	35.10	102,890	+0.23(+0.65%)
May 03, 2022	33.55	35.37	33.04	34.87	54,031	+1.47(+4.40%)
May 02, 2022	33.43	33.92	32.52	33.40	106,085	-0.23(-0.67%)
Apr 29, 2022	35.80	35.80	33.49	33.63	83,717	-1.63(-4.61%)
Apr 28, 2022	35.30	35.93	34.52	35.26	101,730	+0.12(+0.33%)
Apr 27, 2022	35.27	35.74	34.95	35.14	96,104	+0.00(+0.00%)
Apr 26, 2022	35.48	36.10	34.90	35.14	61,186	-0.89(-2.47%)
Apr 25, 2022	38.04	38.40	34.51	36.03	140,347	-2.86(-7.36%)
Apr 22, 2022	39.42	41.11	38.43	38.89	90,346	-0.81(-2.05%)
Apr 21, 2022	41.73	42.30	39.24	39.70	107,736	-1.89(-4.55%)
Apr 20, 2022	39.81	41.95	39.46	41.59	83,347	+1.70(+4.27%)
Apr 19, 2022	38.65	40.14	38.65	39.89	108,411	+1.20(+3.09%)
Apr 18, 2022	38.61	39.30	38.61	38.69	66,337	+0.09(+0.23%)
Apr 14, 2022	38.41	39.49	38.41	38.61	112,651	+0.12(+0.31%)
Apr 13, 2022	37.69	39.05	37.37	38.49	114,892	+1.28(+3.45%)
Apr 12, 2022	36.58	38.34	36.58	37.20	110,780	+0.95(+2.62%)
Apr 11, 2022	34.31	36.71	33.99	36.25	109,269	+1.95(+5.68%)
Apr 08, 2022	34.63	34.87	34.28	34.31	52,526	-0.46(-1.32%)
Apr 07, 2022	34.51	35.09	33.62	34.77	51,791	+0.34(+1.00%)
Apr 06, 2022	33.75	35.32	33.43	34.42	103,660	+0.14(+0.40%)
Apr 05, 2022	35.76	36.34	34.19	34.29	72,291	-1.42(-3.98%)
Apr 04, 2022	35.97	36.12	34.68	35.71	81,966	-0.11(-0.30%)
Apr 01, 2022	37.91	38.42	35.14	35.81	182,479	-1.86(-4.94%)
Mar 31, 2022	35.88	37.94	35.88	37.67	217,599	+1.57(+4.34%)
Mar 30, 2022	36.61	37.87	35.88	36.11	112,229	-0.24(-0.65%)
Mar 29, 2022	35.27	36.74	34.29	36.34	147,051	+0.65(+1.81%)
Mar 28, 2022	35.73	36.69	35.28	35.70	159,045	-0.86(-2.36%)
Mar 25, 2022	34.89	36.77	34.06	36.56	151,558	+1.90(+5.48%)
Mar 24, 2022	33.49	34.89	33.49	34.66	81,131	+1.23(+3.69%)
Mar 23, 2022	33.58	34.06	32.82	33.42	71,865	-0.11(-0.32%)
Mar 22, 2022	35.61	35.61	33.17	33.53	111,511	-1.57(-4.47%)
Mar 21, 2022	34.23	35.37	34.05	35.10	118,926	+0.99(+2.90%)
Mar 18, 2022	33.26	34.25	31.76	34.11	431,093	+0.62(+1.84%)
Mar 17, 2022	32.01	33.80	31.66	33.49	107,295	+1.51(+4.72%)
Mar 16, 2022	29.33	32.10	29.14	31.98	115,190	+3.26(+11.36%)
Mar 15, 2022	28.08	28.88	27.63	28.72	62,899	+0.41(+1.45%)
Mar 14, 2022	28.92	28.92	27.14	28.31	122,381	-0.33(-1.16%)
Mar 11, 2022	30.48	30.48	28.58	28.64	104,334	-1.85(-6.07%)
Mar 10, 2022	30.11	30.93	29.54	30.49	132,188	+0.35(+1.17%)
Mar 09, 2022	29.69	31.05	28.70	30.14	253,768	+0.69(+2.33%)
Mar 08, 2022	30.17	30.19	28.44	29.46	167,132	-0.76(-2.53%)
Mar 07, 2022	33.07	33.99	29.64	30.22	320,245	-2.72(-8.27%)
Mar 04, 2022	30.97	33.49	30.74	32.94	400,934	+2.51(+8.24%)
Mar 03, 2022	28.13	30.55	27.70	30.44	152,343	+2.59(+9.29%)
Mar 02, 2022	26.78	27.96	26.78	27.85	55,821	+1.34(+5.06%)

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.