Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.88	33.67	32.69	33.31	129,094	+0.03(+0.09%)
May 27, 2022	33.28	33.66	32.98	33.28	90,362	+0.34(+1.02%)
May 26, 2022	33.49	34.13	32.90	32.95	111,132	-0.24(-0.73%)
May 25, 2022	31.95	33.42	31.63	33.19	207,314	+0.71(+2.20%)
May 24, 2022	30.87	32.85	30.44	32.47	203,437	+1.54(+4.99%)
May 23, 2022	30.91	31.43	30.27	30.93	103,711	+0.28(+0.91%)
May 20, 2022	30.39	30.70	29.69	30.65	110,064	+0.61(+2.02%)
May 19, 2022	29.51	30.92	29.39	30.05	256,120	+0.38(+1.27%)
May 18, 2022	30.62	31.11	29.45	29.67	132,775	-1.48(-4.76%)
May 17, 2022	30.41	31.67	30.41	31.15	129,897	+1.26(+4.22%)
May 16, 2022	29.83	30.32	29.35	29.89	92,803	-0.09(-0.29%)
May 13, 2022	30.32	30.74	29.80	29.98	109,726	-0.17(-0.58%)
May 12, 2022	30.05	30.86	29.51	30.15	198,329	+0.08(+0.26%)
May 11, 2022	31.50	32.06	29.95	30.07	107,729	-1.47(-4.65%)
May 10, 2022	31.56	31.96	30.86	31.54	176,384	+0.27(+0.86%)
May 09, 2022	30.96	31.65	30.59	31.27	107,108	+0.00(+0.00%)
May 06, 2022	31.57	31.95	31.02	31.27	78,740	-0.60(-1.88%)
May 05, 2022	32.34	32.42	31.24	31.87	128,052	-0.91(-2.76%)
May 04, 2022	32.19	32.98	32.10	32.77	183,389	+0.82(+2.55%)
May 03, 2022	31.00	32.13	31.00	31.96	110,389	+0.96(+3.10%)
May 02, 2022	30.68	31.78	30.61	31.00	171,834	+0.33(+1.06%)
Apr 29, 2022	31.42	32.07	30.58	30.67	161,980	-0.86(-2.74%)
Apr 28, 2022	30.74	32.00	30.56	31.54	216,201	+0.80(+2.59%)
Apr 27, 2022	30.40	31.16	29.26	30.74	336,347	-0.08(-0.25%)
Apr 26, 2022	36.82	37.80	30.81	30.82	408,136	-7.24(-19.02%)
Apr 25, 2022	37.89	38.38	37.47	38.05	288,745	-0.16(-0.43%)
Apr 22, 2022	38.91	39.63	38.19	38.21	152,182	-0.83(-2.14%)
Apr 21, 2022	38.65	39.41	37.99	39.05	135,384	+0.63(+1.65%)
Apr 20, 2022	38.64	38.95	38.17	38.42	44,320	+0.12(+0.33%)
Apr 19, 2022	37.45	38.38	37.34	38.29	65,230	+0.87(+2.33%)
Apr 18, 2022	37.62	38.01	37.38	37.42	80,028	-0.45(-1.19%)
Apr 14, 2022	38.07	38.69	37.66	37.87	68,758	-0.01(-0.03%)
Apr 13, 2022	37.55	38.20	37.54	37.88	101,118	+0.06(+0.15%)
Apr 12, 2022	37.37	38.13	37.37	37.82	87,699	+0.63(+1.70%)
Apr 11, 2022	36.81	37.78	36.58	37.19	89,300	+0.12(+0.34%)
Apr 08, 2022	37.57	38.21	37.00	37.06	57,075	-0.66(-1.76%)
Apr 07, 2022	37.47	38.40	37.39	37.73	89,534	+0.10(+0.26%)
Apr 06, 2022	37.48	37.79	37.27	37.63	105,023	-0.09(-0.23%)
Apr 05, 2022	38.69	38.69	37.62	37.72	70,493	-1.06(-2.72%)
Apr 04, 2022	38.90	39.14	38.54	38.77	88,831	-0.19(-0.49%)
Apr 01, 2022	38.27	39.09	38.01	38.96	169,633	+0.98(+2.58%)
Mar 31, 2022	38.88	39.08	37.76	37.98	82,822	-0.95(-2.44%)
Mar 30, 2022	39.69	39.85	38.75	38.93	90,596	-1.13(-2.83%)
Mar 29, 2022	38.08	40.47	37.83	40.07	197,160	+2.47(+6.56%)
Mar 28, 2022	38.21	38.35	37.49	37.60	130,058	-0.61(-1.61%)
Mar 25, 2022	38.27	38.67	38.03	38.21	98,032	+0.12(+0.30%)
Mar 24, 2022	37.69	38.34	37.30	38.10	77,804	+0.48(+1.28%)
Mar 23, 2022	38.45	38.45	37.56	37.62	66,593	-1.14(-2.95%)
Mar 22, 2022	38.96	39.44	38.09	38.76	79,406	+0.10(+0.25%)
Mar 21, 2022	39.12	39.67	38.50	38.67	130,683	-0.25(-0.64%)
Mar 18, 2022	39.80	40.08	38.83	38.92	560,761	-0.92(-2.31%)
Mar 17, 2022	39.18	40.00	38.77	39.84	127,030	+0.84(+2.17%)
Mar 16, 2022	38.53	39.05	38.08	38.99	157,990	+0.96(+2.52%)
Mar 15, 2022	37.17	38.32	36.95	38.03	151,393	+0.89(+2.40%)
Mar 14, 2022	35.79	37.24	35.71	37.14	129,341	+1.17(+3.26%)
Mar 11, 2022	36.04	36.28	35.59	35.97	99,063	-0.08(-0.21%)
Mar 10, 2022	36.24	36.46	35.59	36.05	127,719	-0.65(-1.78%)
Mar 09, 2022	36.65	37.15	36.39	36.70	283,163	+0.83(+2.30%)
Mar 08, 2022	36.73	36.75	35.73	35.87	254,122	-0.57(-1.55%)
Mar 07, 2022	38.27	38.53	36.33	36.44	168,519	-1.86(-4.86%)
Mar 04, 2022	39.74	39.95	38.15	38.30	102,351	-1.84(-4.59%)
Mar 03, 2022	39.77	40.23	39.21	40.14	107,772	+0.74(+1.88%)
Mar 02, 2022	39.49	39.96	38.82	39.40	113,925	+0.32(+0.81%)

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.