Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.26	30.31	29.05	29.88	1,505,254	+0.57(+1.94%)
May 27, 2022	28.92	29.47	28.92	29.31	467,069	+0.57(+1.98%)
May 26, 2022	28.35	29.11	28.32	28.74	577,207	+0.70(+2.51%)
May 25, 2022	27.57	28.51	27.40	28.04	785,974	+0.05(+0.17%)
May 24, 2022	28.67	28.71	27.88	28.00	1,624,158	-0.97(-3.36%)
May 23, 2022	29.01	29.40	28.78	28.97	812,437	+0.06(+0.20%)
May 20, 2022	29.39	29.49	28.74	28.91	1,734,670	+0.01(+0.03%)
May 19, 2022	28.29	29.23	28.11	28.90	1,446,862	+0.42(+1.49%)
May 18, 2022	29.07	29.19	28.22	28.48	823,330	-1.33(-4.46%)
May 17, 2022	30.19	30.70	29.62	29.81	968,490	+0.34(+1.15%)
May 16, 2022	29.01	29.81	28.90	29.47	1,427,853	+0.22(+0.74%)
May 13, 2022	28.42	29.86	28.42	29.25	901,953	+1.25(+4.45%)
May 12, 2022	27.53	28.48	27.53	28.00	1,264,209	+0.25(+0.88%)
May 11, 2022	28.60	29.19	27.70	27.76	746,030	-0.70(-2.45%)
May 10, 2022	28.59	29.18	28.36	28.46	801,227	+0.25(+0.90%)
May 09, 2022	28.70	29.40	28.04	28.20	1,273,837	-0.98(-3.36%)
May 06, 2022	29.46	29.57	28.48	29.18	908,414	-0.57(-1.90%)
May 05, 2022	33.46	33.50	29.56	29.75	1,896,567	-3.91(-11.61%)
May 04, 2022	33.17	33.78	32.38	33.66	874,650	+0.63(+1.91%)
May 03, 2022	32.13	33.10	32.13	33.03	626,808	+0.96(+3.00%)
May 02, 2022	31.85	32.27	31.41	32.06	594,901	+0.08(+0.27%)
Apr 29, 2022	32.58	32.83	31.93	31.98	401,171	-0.67(-2.05%)
Apr 28, 2022	32.67	32.92	32.03	32.65	529,061	+0.32(+0.99%)
Apr 27, 2022	32.20	32.63	32.14	32.33	500,721	+0.16(+0.50%)
Apr 26, 2022	33.32	33.38	32.12	32.17	368,879	-1.52(-4.51%)
Apr 25, 2022	33.05	33.71	32.75	33.69	414,411	+0.29(+0.88%)
Apr 22, 2022	33.75	34.25	33.19	33.39	557,590	-0.70(-2.05%)
Apr 21, 2022	35.55	35.57	33.93	34.09	435,523	-0.98(-2.80%)
Apr 20, 2022	34.61	35.62	34.61	35.07	555,472	+0.59(+1.72%)
Apr 19, 2022	33.66	34.62	33.61	34.48	533,228	+0.76(+2.27%)
Apr 18, 2022	33.54	33.94	33.51	33.72	355,013	+0.06(+0.17%)
Apr 14, 2022	33.55	33.89	33.37	33.66	338,584	+0.16(+0.48%)
Apr 13, 2022	32.96	33.70	32.88	33.50	341,764	+0.49(+1.49%)
Apr 12, 2022	33.02	33.62	32.76	33.01	492,170	+0.27(+0.84%)
Apr 11, 2022	33.18	33.80	32.64	32.73	794,216	-0.76(-2.25%)
Apr 08, 2022	34.15	34.15	33.41	33.49	663,840	-0.57(-1.66%)
Apr 07, 2022	33.91	34.36	33.56	34.06	543,333	-0.06(-0.17%)
Apr 06, 2022	34.54	34.66	33.77	34.11	633,078	-0.61(-1.77%)
Apr 05, 2022	35.78	36.17	34.71	34.73	763,176	-1.09(-3.06%)
Apr 04, 2022	34.58	36.23	34.58	35.82	622,456	+1.17(+3.38%)
Apr 01, 2022	35.43	35.61	34.48	34.65	1,058,125	-0.73(-2.05%)
Mar 31, 2022	36.55	36.75	35.30	35.38	796,885	-1.31(-3.58%)
Mar 30, 2022	37.39	37.66	36.68	36.69	560,102	-0.96(-2.56%)
Mar 29, 2022	36.99	37.67	36.99	37.65	542,250	+1.08(+2.94%)
Mar 28, 2022	36.20	36.67	35.62	36.58	510,669	+0.29(+0.81%)
Mar 25, 2022	35.53	36.46	35.53	36.28	570,867	+0.83(+2.34%)
Mar 24, 2022	35.55	35.55	34.69	35.45	576,168	+0.08(+0.21%)
Mar 23, 2022	35.93	36.09	35.37	35.38	308,098	-0.78(-2.17%)
Mar 22, 2022	36.69	36.71	36.02	36.16	499,064	-0.18(-0.49%)
Mar 21, 2022	36.65	36.65	36.04	36.34	484,174	-0.18(-0.49%)
Mar 18, 2022	35.46	36.58	35.17	36.52	498,981	+0.95(+2.68%)
Mar 17, 2022	35.17	35.57	35.04	35.57	543,093	+0.38(+1.07%)
Mar 16, 2022	34.47	35.46	34.34	35.19	674,416	+1.24(+3.64%)
Mar 15, 2022	34.57	35.02	33.76	33.95	794,944	-0.53(-1.53%)
Mar 14, 2022	35.13	35.73	34.36	34.48	582,813	-0.63(-1.79%)
Mar 11, 2022	35.38	35.69	35.04	35.11	794,469	+0.03(+0.08%)
Mar 10, 2022	34.25			35.08	874,006	+0.39(+1.14%)
Mar 09, 2022	34.21	34.75	33.97	34.69	607,151	+1.50(+4.53%)
Mar 08, 2022	33.54	33.84	32.53	33.18	1,127,137	-0.23(-0.70%)
Mar 07, 2022	34.31	34.69	33.37	33.42	1,026,995	-0.90(-2.63%)
Mar 04, 2022	34.95	35.28	34.17	34.32	786,660	-1.25(-3.51%)
Mar 03, 2022	37.17	37.45	35.51	35.57	890,606	-1.63(-4.37%)
Mar 02, 2022	36.17	37.36	36.09	37.19	1,047,833	+1.41(+3.94%)

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.