Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.40	33.60	31.95	33.28	101,140	+0.71(+2.19%)
May 27, 2022	31.93	32.68	31.73	32.57	89,764	+0.54(+1.68%)
May 26, 2022	32.28	32.81	31.80	32.03	111,483	+0.07(+0.21%)
May 25, 2022	31.29	32.44	30.87	31.96	82,463	+0.65(+2.06%)
May 24, 2022	30.72	31.33	30.38	31.32	117,428	+0.55(+1.78%)
May 23, 2022	30.70	30.90	29.71	30.77	101,582	+0.41(+1.35%)
May 20, 2022	30.51	30.76	29.41	30.36	100,481	-0.04(-0.13%)
May 19, 2022	31.32	31.39	30.31	30.40	137,916	-0.95(-3.02%)
May 18, 2022	31.77	32.04	30.97	31.35	128,796	-0.42(-1.32%)
May 17, 2022	32.20	32.20	31.51	31.77	94,523	-0.22(-0.70%)
May 16, 2022	30.50	32.49	30.50	31.99	204,731	+1.51(+4.94%)
May 13, 2022	30.29	30.98	29.87	30.49	157,168	+0.53(+1.76%)
May 12, 2022	28.86	30.52	28.66	29.96	148,861	+1.06(+3.65%)
May 11, 2022	28.90	29.24	28.32	28.90	183,858	+0.28(+0.99%)
May 10, 2022	30.48	30.68	28.11	28.62	238,058	-1.47(-4.87%)
May 09, 2022	29.70	30.76	29.29	30.09	250,289	+0.35(+1.18%)
May 06, 2022	31.09	31.52	29.26	29.73	160,319	-1.39(-4.46%)
May 05, 2022	33.28	33.35	30.89	31.12	148,676	-2.39(-7.14%)
May 04, 2022	34.15	34.18	32.08	33.52	182,142	-1.08(-3.14%)
May 03, 2022	34.71	35.12	33.90	34.60	95,029	-0.29(-0.84%)
May 02, 2022	35.52	36.92	34.61	34.89	100,890	-0.53(-1.49%)
Apr 29, 2022	36.40	36.40	35.14	35.42	81,039	-0.91(-2.50%)
Apr 28, 2022	35.77	37.01	35.68	36.33	95,283	+0.65(+1.84%)
Apr 27, 2022	35.78	36.67	35.41	35.68	91,154	-0.05(-0.14%)
Apr 26, 2022	36.34	36.58	35.57	35.72	186,423	-0.82(-2.25%)
Apr 25, 2022	36.56	36.60	34.66	36.55	166,980	-0.24(-0.66%)
Apr 22, 2022	37.47	38.10	36.74	36.79	116,536	-0.72(-1.93%)
Apr 21, 2022	37.64	37.81	37.33	37.51	97,138	-0.13(-0.34%)
Apr 20, 2022	37.26	37.88	37.17	37.64	93,463	+0.23(+0.63%)
Apr 19, 2022	37.12	37.84	37.01	37.41	97,292	+0.28(+0.76%)
Apr 18, 2022	37.47	38.43	36.75	37.12	72,974	-0.48(-1.27%)
Apr 14, 2022	37.63	38.42	37.38	37.60	72,448	+0.19(+0.50%)
Apr 13, 2022	36.85	37.68	35.88	37.42	128,463	+0.50(+1.35%)
Apr 12, 2022	36.72	37.84	36.71	36.92	171,471	+0.40(+1.10%)
Apr 11, 2022	36.42	37.25	36.00	36.52	137,106	+0.38(+1.05%)
Apr 08, 2022	36.48	37.14	36.06	36.14	85,100	-0.28(-0.78%)
Apr 07, 2022	36.20	36.58	35.77	36.42	85,493	+0.31(+0.87%)
Apr 06, 2022	36.51	37.02	36.03	36.11	83,488	-0.21(-0.57%)
Apr 05, 2022	36.38	36.67	35.65	36.31	90,507	+0.04(+0.11%)
Apr 04, 2022	36.61	36.83	35.53	36.27	63,897	-0.37(-1.01%)
Apr 01, 2022	35.63	36.81	35.63	36.64	136,382	+1.02(+2.85%)
Mar 31, 2022	36.45	36.74	35.28	35.63	109,168	-0.99(-2.70%)
Mar 30, 2022	36.73	37.16	36.38	36.61	118,238	-0.07(-0.19%)
Mar 29, 2022	35.41	36.97	35.41	36.68	157,026	+1.27(+3.59%)
Mar 28, 2022	35.81	36.22	35.18	35.41	62,489	-0.79(-2.19%)
Mar 25, 2022	34.95	36.70	34.95	36.20	81,904	+0.60(+1.67%)
Mar 24, 2022	36.99	36.99	35.34	35.61	123,073	-1.10(-3.01%)
Mar 23, 2022	36.58	37.96	36.58	36.71	131,308	-0.05(-0.13%)
Mar 22, 2022	36.00	37.01	35.85	36.76	165,002	+0.67(+1.87%)
Mar 21, 2022	34.41	36.91	34.26	36.09	162,333	+2.22(+6.55%)
Mar 18, 2022	34.25	35.89	33.66	33.87	722,345	-1.36(-3.86%)
Mar 17, 2022	35.92	35.92	34.86	35.23	177,697	-0.24(-0.69%)
Mar 16, 2022	34.54	35.89	33.04	35.47	189,092	+1.13(+3.30%)
Mar 15, 2022	34.34	36.58	32.01	34.34	381,523	+0.00(+0.00%)
Mar 14, 2022	34.81	35.14	33.53	34.34	248,281	-0.98(-2.77%)
Mar 11, 2022	38.12	38.32	35.15	35.31	186,034	-3.10(-8.07%)
Mar 10, 2022	38.12	38.60	37.38	38.41	103,563	+0.02(+0.05%)
Mar 09, 2022	42.91	43.12	38.22	38.39	207,074	-4.19(-9.85%)
Mar 08, 2022	43.81	44.24	42.44	42.59	104,667	-0.87(-2.00%)
Mar 07, 2022	42.31	43.80	41.33	43.46	103,110	+0.95(+2.23%)
Mar 04, 2022	42.38	43.00	41.72	42.51	137,332	-0.16(-0.37%)
Mar 03, 2022	42.53	43.42	42.49	42.66	91,458	+0.45(+1.07%)
Mar 02, 2022	42.16	43.14	42.08	42.21	99,782	+0.14(+0.33%)

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.