Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.95	31.95	31.38	31.38	1,029	-0.11(-0.35%)
May 27, 2022				31.49	65	+0.58(+1.88%)
May 26, 2022	30.57	30.91	30.57	30.91	1,673	+0.73(+2.42%)
May 25, 2022	29.79	30.18	29.79	30.18	3,699	+0.57(+1.93%)
May 24, 2022	29.72	29.75	29.58	29.61	1,477	-0.35(-1.17%)
May 20, 2022				29.96	0	+0.10(+0.33%)
May 19, 2022	29.72	30.17	29.72	29.86	2,730	+0.41(+1.39%)
May 18, 2022	29.80	30.32	29.45	29.45	846	-0.80(-2.64%)
May 17, 2022	30.01	30.52	30.00	30.25	10,787	+0.46(+1.54%)
May 16, 2022	29.80	30.07	29.76	29.79	1,561	-0.11(-0.37%)
May 13, 2022	29.59	30.10	29.59	29.90	1,281	+1.33(+4.66%)
May 12, 2022	28.28	28.70	28.28	28.57	36,356	+0.03(+0.11%)
May 11, 2022	29.24	29.35	28.53	28.54	4,887	-0.70(-2.39%)
May 10, 2022	29.44	29.44	28.69	29.24	2,312	+0.48(+1.67%)
May 09, 2022	30.30	30.30	28.76	28.76	6,042	-1.74(-5.70%)
May 06, 2022	30.90	30.90	30.37	30.50	6,473	-0.83(-2.65%)
May 05, 2022	32.08	32.08	31.33	31.33	2,837	-1.49(-4.54%)
May 04, 2022	31.62	32.84	31.46	32.82	269,485	+0.75(+2.34%)
May 03, 2022	32.10	32.19	31.92	32.07	25,516	+0.66(+2.10%)
May 02, 2022	31.72	31.85	31.39	31.41	4,300	-0.32(-1.01%)
Apr 29, 2022	32.58	32.94	31.73	31.73	7,181	-0.85(-2.61%)
Apr 28, 2022	31.96	32.69	31.96	32.58	11,373	+0.86(+2.71%)
Apr 27, 2022	31.71	31.94	31.71	31.72	5,219	+0.02(+0.06%)
Apr 26, 2022	32.28	32.28	31.70	31.70	3,100	-0.89(-2.73%)
Apr 25, 2022	32.33	32.59	32.28	32.59	7,514	+0.09(+0.28%)
Apr 22, 2022	33.42	33.42	32.50	32.50	3,679	-0.62(-1.87%)
Apr 21, 2022	34.19	34.19	33.12	33.12	716	-0.95(-2.79%)
Apr 20, 2022	34.26	34.26	34.07	34.07	6,647	-0.36(-1.05%)
Apr 19, 2022	33.51	34.43	33.47	34.43	2,416	+0.71(+2.11%)
Apr 18, 2022	34.14	34.14	33.49	33.72	7,132	-0.34(-1.00%)
Apr 14, 2022				34.06	0	-0.40(-1.16%)
Apr 13, 2022	34.17	34.46	34.17	34.46	665	+0.49(+1.44%)
Apr 12, 2022	34.35	34.40	33.97	33.97	2,452	-0.29(-0.85%)
Apr 11, 2022	34.50	34.50	34.15	34.26	1,609	-2.24(-6.14%)
Apr 08, 2022	36.50	36.50	36.50	36.50	216	+1.47(+4.20%)
Apr 07, 2022	35.01	35.16	35.01	35.03	1,032	+0.10(+0.29%)
Apr 06, 2022	35.46	35.46	34.75	34.93	1,564	-0.83(-2.32%)
Apr 05, 2022	36.10	36.10	35.76	35.76	1,328	-0.60(-1.65%)
Apr 04, 2022	36.36	36.36	36.36	36.36	622	+0.85(+2.39%)
Apr 01, 2022	35.63	35.63	35.51	35.51	1,198	-0.79(-2.18%)
Mar 30, 2022	36.30			36.30	205	+0.11(+0.30%)
Mar 29, 2022	36.01	36.25	36.01	36.19	712	+0.60(+1.69%)
Mar 28, 2022	35.25	35.59	35.25	35.59	3,838	+0.29(+0.82%)
Mar 25, 2022	35.69	35.69	35.09	35.30	6,478	-0.40(-1.12%)
Mar 24, 2022	35.52	35.70	35.52	35.70	10,443	+0.44(+1.25%)
Mar 23, 2022	35.15	35.26	35.15	35.26	54,259	-0.40(-1.12%)
Mar 22, 2022	35.70	35.73	35.65	35.66	2,000	+1.01(+2.91%)
Mar 21, 2022	36.00	36.00	34.65	34.65	792	-0.54(-1.53%)
Mar 18, 2022	35.05	35.19	35.05	35.19	602	+0.73(+2.12%)
Mar 17, 2022	33.99	34.46	33.99	34.46	400	+1.01(+3.02%)
Mar 16, 2022	32.75	33.45	32.75	33.45	206	+1.04(+3.21%)
Mar 15, 2022	31.90	32.41	31.90	32.41	720	+0.40(+1.25%)
Mar 14, 2022	32.93	32.93	32.01	32.01	626	-0.78(-2.38%)
Mar 11, 2022	32.93	32.93	32.79	32.79	622	-0.44(-1.32%)
Mar 10, 2022	33.62	33.62	32.87	33.23	701	-0.42(-1.25%)
Mar 09, 2022	33.33	33.66	33.33	33.65	3,316	+0.80(+2.44%)
Mar 08, 2022	32.71	33.00	31.98	32.85	3,684	+0.35(+1.08%)
Mar 07, 2022	33.50	33.50	32.50	32.50	2,515	-0.95(-2.84%)
Mar 04, 2022	33.86	33.86	33.45	33.45	6,947	-0.78(-2.28%)
Mar 03, 2022	35.05	35.05	34.23	34.23	4,155	-0.92(-2.62%)
Mar 02, 2022	34.67	35.15	34.67	35.15	825	+0.45(+1.30%)

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.