Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2022	29.48	30.40	29.48	30.04	2,651	+0.68(+2.32%)
May 18, 2022	30.48	30.48	29.29	29.36	14,995	-1.25(-4.08%)
May 17, 2022	30.52	30.74	30.21	30.61	58,852	+0.89(+2.99%)
May 16, 2022	29.50	29.89	29.50	29.72	5,137	+0.46(+1.56%)
May 13, 2022	28.44	29.40	28.44	29.26	15,135	+0.95(+3.36%)
May 12, 2022	27.71	28.72	27.54	28.31	4,407	+0.17(+0.59%)
May 11, 2022	28.43	28.84	28.09	28.14	5,275	-0.15(-0.51%)
May 10, 2022	28.45	29.13	28.01	28.29	8,441	+0.14(+0.50%)
May 09, 2022	29.82	29.82	28.08	28.15	9,071	-2.35(-7.70%)
May 06, 2022	30.82	31.11	30.40	30.50	3,780	-0.19(-0.62%)
May 05, 2022	31.96	31.99	30.53	30.69	6,745	-1.83(-5.63%)
May 04, 2022	31.83	32.52	31.12	32.52	76,947	+0.57(+1.78%)
May 03, 2022	31.52	32.00	31.52	31.95	447	+0.54(+1.73%)
May 02, 2022	31.24	31.41	30.99	31.41	8,599	-0.31(-0.98%)
Apr 29, 2022	32.83	32.94	31.69	31.72	6,842	-0.96(-2.94%)
Apr 28, 2022	32.50	32.82	32.06	32.68	4,256	+0.31(+0.96%)
Apr 27, 2022	31.86	32.59	31.75	32.37	3,479	+0.55(+1.72%)
Apr 26, 2022	32.26	32.26	31.79	31.82	2,656	-0.94(-2.86%)
Apr 25, 2022	32.02	32.76	32.02	32.76	10,889	+0.12(+0.37%)
Apr 22, 2022	33.64	33.64	32.64	32.64	3,114	-1.01(-2.99%)
Apr 21, 2022	35.32	35.32	33.61	33.65	11,809	-1.67(-4.72%)
Apr 20, 2022	35.30	35.36	35.20	35.31	6,921	-0.16(-0.44%)
Apr 19, 2022	34.64	35.53	34.64	35.47	6,061	+0.46(+1.31%)
Apr 18, 2022	35.08	35.37	35.00	35.01	3,804	-0.20(-0.57%)
Apr 14, 2022	35.53	35.53	35.08	35.21	22,352	-0.35(-0.98%)
Apr 13, 2022	34.93	35.59	34.93	35.56	6,235	+0.77(+2.21%)
Apr 12, 2022	35.23	35.40	34.74	34.79	6,630	-0.23(-0.66%)
Apr 11, 2022	35.59	35.59	35.02	35.02	2,909	-0.69(-1.94%)
Apr 08, 2022	35.51	35.78	35.51	35.72	5,746	+0.24(+0.67%)
Apr 07, 2022	35.21	35.48	34.98	35.48	14,102	+0.27(+0.77%)
Apr 06, 2022	35.19	35.40	34.77	35.21	4,872	-0.53(-1.48%)
Apr 05, 2022	36.96	36.96	35.70	35.74	11,527	-1.07(-2.91%)
Apr 04, 2022	36.67	36.82	36.40	36.81	26,048	+0.50(+1.38%)
Apr 01, 2022	35.95	36.42	35.73	36.31	75,608	+0.70(+1.97%)
Mar 31, 2022	35.24	35.78	35.17	35.61	29,791	+0.17(+0.49%)
Mar 30, 2022	35.60	35.84	35.42	35.44	3,235	-0.14(-0.40%)
Mar 29, 2022	35.70	35.70	35.36	35.58	8,695	+0.19(+0.54%)
Mar 28, 2022	35.30	35.40	34.85	35.39	5,427	+0.10(+0.27%)
Mar 25, 2022	35.48	35.86	34.83	35.29	10,982	-0.17(-0.48%)
Mar 24, 2022	34.76	35.69	34.65	35.46	8,323	+0.85(+2.46%)
Mar 23, 2022	34.33	34.91	34.33	34.61	11,283	+0.01(+0.03%)
Mar 22, 2022	34.52	34.66	34.46	34.60	4,094	+0.42(+1.23%)
Mar 21, 2022	34.22	34.52	33.98	34.18	15,522	+0.10(+0.30%)
Mar 18, 2022	33.59	34.13	33.59	34.08	6,844	+0.28(+0.83%)
Mar 17, 2022	32.91	33.88	32.82	33.80	38,610	+0.86(+2.62%)
Mar 16, 2022	32.09	32.95	32.03	32.94	4,850	+1.33(+4.20%)
Mar 15, 2022	30.90	31.61	30.90	31.61	11,058	+0.38(+1.20%)
Mar 14, 2022	31.72	31.97	31.22	31.23	10,871	-1.06(-3.27%)
Mar 11, 2022	32.78	32.78	32.29	32.29	12,064	-0.47(-1.43%)
Mar 10, 2022	31.83	32.78	31.83	32.76	2,389	+0.56(+1.74%)
Mar 09, 2022	31.70	32.37	31.65	32.20	6,790	+1.04(+3.34%)
Mar 08, 2022	31.31	31.90	31.16	31.16	5,953	-0.08(-0.26%)
Mar 07, 2022	32.26	32.73	31.24	31.24	3,252	-1.13(-3.48%)
Mar 04, 2022	32.97	32.97	32.25	32.37	2,821	-0.63(-1.92%)
Mar 03, 2022	33.05	33.07	32.55	33.00	3,092	-0.05(-0.15%)
Mar 02, 2022	32.88	33.05	32.65	33.05	3,157	+0.47(+1.44%)

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.