Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.27	33.27	33.00	33.00	1,837	-0.39(-1.16%)
May 27, 2022	32.85	33.38	32.85	33.38	1,179	+0.92(+2.82%)
May 26, 2022	31.34	32.47	31.34	32.47	1,325	+0.67(+2.10%)
May 25, 2022	31.55	31.80	31.35	31.80	2,170	+0.69(+2.22%)
May 24, 2022	31.46	31.46	30.91	31.11	1,642	-1.28(-3.96%)
May 23, 2022	32.27	32.39	32.19	32.39	970	+0.22(+0.69%)
May 20, 2022	32.59	32.59	31.31	32.17	4,129	-0.19(-0.58%)
May 19, 2022	32.12	32.78	32.04	32.36	2,258	+1.03(+3.28%)
May 18, 2022	32.20	32.20	31.16	31.33	2,824	-1.09(-3.36%)
May 17, 2022	32.74	32.74	32.05	32.42	1,214	+0.32(+1.00%)
May 16, 2022	32.52	32.52	31.99	32.10	2,302	-0.67(-2.05%)
May 13, 2022	31.63	32.78	31.63	32.78	1,578	+2.05(+6.68%)
May 12, 2022	29.90	31.08	29.86	30.73	6,579	+0.28(+0.90%)
May 11, 2022	31.11	31.49	30.39	30.45	3,147	-0.80(-2.57%)
May 10, 2022	31.82	31.82	30.66	31.25	1,272	+0.27(+0.87%)
May 09, 2022	32.16	32.39	30.95	30.98	8,153	-2.13(-6.42%)
May 06, 2022	33.26	33.43	33.09	33.11	6,453	-1.05(-3.08%)
May 05, 2022	35.46	35.46	34.16	34.16	1,021	-2.19(-6.02%)
May 04, 2022	35.06	36.35	34.35	36.35	1,552	+0.96(+2.72%)
May 03, 2022	35.84	35.84	35.31	35.39	4,032	-0.31(-0.88%)
May 02, 2022	35.11	35.70	34.92	35.70	2,917	+0.46(+1.31%)
Apr 29, 2022	36.43	36.75	35.24	35.24	3,080	-0.89(-2.46%)
Apr 28, 2022	35.78	36.13	35.17	36.13	4,808	+0.56(+1.57%)
Apr 27, 2022	36.22	36.22	35.52	35.57	3,236	+0.03(+0.08%)
Apr 26, 2022	36.28	36.28	35.54	35.54	1,330	-0.76(-2.10%)
Apr 25, 2022	35.79	36.30	35.79	36.30	1,368	+0.20(+0.56%)
Apr 22, 2022	37.08	37.08	36.10	36.10	1,077	-0.57(-1.55%)
Apr 21, 2022	38.49	38.60	36.53	36.67	12,945	-1.59(-4.14%)
Apr 20, 2022	38.42	38.43	38.26	38.26	1,330	-0.79(-2.02%)
Apr 19, 2022	38.48	39.05	38.48	39.05	1,144	+1.01(+2.66%)
Apr 18, 2022	37.87	38.04	37.62	38.04	1,973	-0.90(-2.30%)
Apr 14, 2022	39.63	39.63	38.93	38.93	572	-0.90(-2.26%)
Apr 13, 2022	38.75	39.83	38.75	39.83	1,188	+1.10(+2.85%)
Apr 12, 2022	39.80	39.81	38.59	38.73	4,314	+0.03(+0.08%)
Apr 11, 2022	38.39	38.86	38.00	38.70	5,207	-0.14(-0.36%)
Apr 08, 2022	38.85	38.85	38.84	38.84	643	-0.77(-1.93%)
Apr 07, 2022	39.53	39.92	39.30	39.61	1,031	-0.32(-0.80%)
Apr 06, 2022	40.38	40.38	39.74	39.93	1,530	-1.18(-2.88%)
Apr 05, 2022	41.61	41.61	40.93	41.11	509	-1.29(-3.04%)
Apr 04, 2022	41.77	42.40	41.73	42.40	1,089	+1.22(+2.97%)
Apr 01, 2022	41.03	41.30	40.82	41.17	3,092	+0.62(+1.54%)
Mar 31, 2022	40.71	40.99	40.55	40.55	11,383	-0.81(-1.97%)
Mar 30, 2022	41.94	42.27	41.36	41.36	2,234	-0.76(-1.80%)
Mar 29, 2022	41.94	42.26	41.94	42.12	2,772	+1.39(+3.42%)
Mar 28, 2022	40.36	40.73	40.07	40.73	893	+0.43(+1.06%)
Mar 25, 2022	40.96	40.96	40.13	40.30	1,034	-0.90(-2.19%)
Mar 24, 2022	40.70	41.21	40.26	41.21	3,208	+0.47(+1.16%)
Mar 23, 2022	40.51	40.73	40.51	40.73	309	-0.24(-0.58%)
Mar 22, 2022	40.07	40.98	40.07	40.97	8,474	+1.10(+2.77%)
Mar 21, 2022	40.24	40.40	39.46	39.87	8,050	-0.32(-0.81%)
Mar 18, 2022	39.14	40.49	39.14	40.19	4,254	+1.38(+3.55%)
Mar 17, 2022	38.68	38.81	38.30	38.81	2,063	+0.73(+1.92%)
Mar 16, 2022	37.28	38.08	37.00	38.08	2,737	+2.72(+7.70%)
Mar 15, 2022	34.90	35.36	34.83	35.36	4,852	+0.73(+2.11%)
Mar 14, 2022	36.01	36.01	34.63	34.63	4,559	-1.69(-4.66%)
Mar 11, 2022	38.52	38.52	36.24	36.32	2,958	-1.70(-4.46%)
Mar 10, 2022	37.86	38.02	37.41	38.02	3,510	-0.62(-1.60%)
Mar 09, 2022	37.98	38.73	37.98	38.64	4,674	+1.67(+4.51%)
Mar 08, 2022	36.85	37.51	36.57	36.97	1,044	-0.03(-0.09%)
Mar 07, 2022	38.11	38.11	36.88	37.00	3,098	-1.02(-2.68%)
Mar 04, 2022	38.86	38.86	37.85	38.02	4,023	-0.89(-2.28%)
Mar 03, 2022	40.36	40.36	38.87	38.91	3,714	-1.60(-3.95%)
Mar 02, 2022	40.10	40.51	40.01	40.51	6,369	+0.41(+1.01%)

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.