Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.13	35.80	33.21	33.33	97,907	-2.03(-5.74%)
May 27, 2022	35.94	36.35	34.74	35.36	77,547	-0.06(-0.16%)
May 26, 2022	34.38	35.64	34.26	35.42	70,731	+1.19(+3.47%)
May 25, 2022	33.83	34.47	32.61	34.23	86,389	+0.52(+1.53%)
May 24, 2022	34.11	34.11	32.29	33.72	98,394	-0.78(-2.26%)
May 23, 2022	32.61	34.68	32.11	34.50	100,947	+2.70(+8.48%)
May 20, 2022	33.14	33.77	31.13	31.80	172,485	-1.68(-5.03%)
May 19, 2022	32.41	33.99	31.89	33.48	96,060	+0.93(+2.87%)
May 18, 2022	32.84	36.73	32.17	32.55	210,474	-0.20(-0.62%)
May 17, 2022	31.79	32.83	31.44	32.75	76,686	+1.74(+5.62%)
May 16, 2022	30.58	31.42	30.22	31.01	72,487	+0.99(+3.31%)
May 13, 2022	29.66	31.11	29.66	30.02	68,116	+0.80(+2.73%)
May 12, 2022	29.06	29.69	28.07	29.22	84,476	-0.31(-1.05%)
May 11, 2022	30.18	30.50	29.01	29.53	74,802	-0.56(-1.87%)
May 10, 2022	30.67	30.77	29.04	30.10	83,244	+0.28(+0.95%)
May 09, 2022	31.90	31.90	29.33	29.81	84,035	-2.57(-7.93%)
May 06, 2022	32.72	33.39	31.36	32.38	91,772	-0.16(-0.48%)
May 05, 2022	35.01	35.01	31.68	32.54	91,191	-2.33(-6.67%)
May 04, 2022	34.77	34.96	33.26	34.86	103,580	+0.22(+0.65%)
May 03, 2022	33.33	35.14	32.82	34.64	54,393	+1.46(+4.40%)
May 02, 2022	33.21	33.69	32.31	33.18	106,796	-0.22(-0.67%)
Apr 29, 2022	35.57	35.57	33.27	33.41	84,278	-1.62(-4.61%)
Apr 28, 2022	35.07	35.69	34.29	35.02	102,412	+0.12(+0.33%)
Apr 27, 2022	35.04	35.50	34.72	34.90	96,749	+0.00(+0.00%)
Apr 26, 2022	35.24	35.86	34.67	34.90	61,596	-0.89(-2.47%)
Apr 25, 2022	37.78	38.14	34.28	35.79	141,287	-2.84(-7.36%)
Apr 22, 2022	39.16	40.84	38.17	38.63	90,952	-0.81(-2.05%)
Apr 21, 2022	41.45	42.02	38.98	39.44	108,458	-1.88(-4.55%)
Apr 20, 2022	39.55	41.67	39.20	41.32	83,906	+1.69(+4.27%)
Apr 19, 2022	38.40	39.88	38.40	39.62	109,137	+1.19(+3.09%)
Apr 18, 2022	38.35	39.04	38.35	38.44	66,781	+0.09(+0.23%)
Apr 14, 2022	38.15	39.22	38.15	38.35	113,406	+0.12(+0.31%)
Apr 13, 2022	37.44	38.79	37.12	38.23	115,662	+1.27(+3.45%)
Apr 12, 2022	36.33	38.09	36.33	36.96	111,523	+0.94(+2.62%)
Apr 11, 2022	34.08	36.47	33.77	36.01	110,002	+1.94(+5.68%)
Apr 08, 2022	34.40	34.64	34.05	34.08	52,878	-0.46(-1.32%)
Apr 07, 2022	34.28	34.86	33.40	34.53	52,138	+0.34(+1.00%)
Apr 06, 2022	33.52	35.09	33.21	34.19	104,355	+0.14(+0.40%)
Apr 05, 2022	35.53	36.10	33.96	34.06	72,776	-1.41(-3.98%)
Apr 04, 2022	35.73	35.88	34.45	35.47	82,515	-0.11(-0.30%)
Apr 01, 2022	37.66	38.17	34.90	35.58	183,702	-1.85(-4.94%)
Mar 31, 2022	35.64	37.69	35.64	37.42	219,057	+1.56(+4.34%)
Mar 30, 2022	36.36	37.62	35.64	35.87	112,981	-0.23(-0.65%)
Mar 29, 2022	35.03	36.49	34.06	36.10	148,037	+0.64(+1.81%)
Mar 28, 2022	35.49	36.45	35.05	35.46	160,112	-0.86(-2.36%)
Mar 25, 2022	34.66	36.53	33.83	36.31	152,574	+1.89(+5.48%)
Mar 24, 2022	33.27	34.66	33.27	34.43	81,675	+1.23(+3.69%)
Mar 23, 2022	33.36	33.83	32.60	33.20	72,346	-0.11(-0.32%)
Mar 22, 2022	35.37	35.37	32.95	33.31	112,258	-1.56(-4.47%)
Mar 21, 2022	34.00	35.14	33.82	34.86	119,724	+0.98(+2.90%)
Mar 18, 2022	33.04	34.02	31.55	33.88	433,983	+0.61(+1.84%)
Mar 17, 2022	31.80	33.57	31.45	33.27	108,014	+1.50(+4.72%)
Mar 16, 2022	29.13	31.89	28.95	31.77	115,962	+3.24(+11.36%)
Mar 15, 2022	27.90	28.69	27.45	28.53	63,320	+0.41(+1.45%)
Mar 14, 2022	28.72	28.72	26.96	28.12	123,201	-0.33(-1.16%)
Mar 11, 2022	30.28	30.28	28.39	28.45	105,034	-1.84(-6.07%)
Mar 10, 2022	29.91	30.72	29.35	30.29	133,074	+0.35(+1.17%)
Mar 09, 2022	29.49	30.85	28.51	29.94	255,469	+0.68(+2.33%)
Mar 08, 2022	29.97	29.99	28.25	29.26	168,253	-0.76(-2.53%)
Mar 07, 2022	32.85	33.76	29.44	30.02	322,392	-2.71(-8.27%)
Mar 04, 2022	30.77	33.27	30.53	32.72	403,622	+2.49(+8.24%)
Mar 03, 2022	27.95	30.35	27.51	30.23	153,365	+2.57(+9.29%)
Mar 02, 2022	26.60	27.77	26.60	27.66	56,195	+1.33(+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.