Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.26	30.61	29.27	29.41	730,201	-1.04(-3.42%)
May 27, 2022	29.63	30.67	29.62	30.45	714,225	+0.98(+3.33%)
May 26, 2022	28.37	29.60	28.10	29.47	860,996	+1.47(+5.25%)
May 25, 2022	26.42	28.22	26.42	28.00	874,293	+1.26(+4.71%)
May 24, 2022	27.70	27.90	26.47	26.74	686,582	-1.74(-6.11%)
May 23, 2022	29.70	29.71	28.16	28.48	862,192	-1.14(-3.85%)
May 20, 2022	29.89	30.01	28.73	29.62	533,062	+0.15(+0.51%)
May 19, 2022	29.24	30.27	29.24	29.47	634,896	-0.02(-0.07%)
May 18, 2022	30.00	30.38	29.09	29.49	575,155	-0.88(-2.90%)
May 17, 2022	29.90	30.55	29.74	30.37	486,461	+1.07(+3.65%)
May 16, 2022	29.32	29.88	28.96	29.30	671,574	-0.28(-0.95%)
May 13, 2022	29.05	29.97	29.05	29.58	681,010	+0.96(+3.35%)
May 12, 2022	28.11	29.27	27.96	28.62	886,129	+0.28(+0.99%)
May 11, 2022	29.43	30.04	28.27	28.34	1,100,376	-1.09(-3.70%)
May 10, 2022	30.10	30.27	27.95	29.43	1,515,682	-0.08(-0.27%)
May 09, 2022	29.89	30.33	29.19	29.51	714,609	-1.33(-4.31%)
May 06, 2022	31.81	32.20	30.49	30.84	945,092	-1.40(-4.34%)
May 05, 2022	33.23	33.48	31.73	32.24	817,754	-1.71(-5.04%)
May 04, 2022	33.76	33.99	32.33	33.95	735,082	+0.23(+0.68%)
May 03, 2022	33.17	33.86	32.73	33.72	614,190	+0.55(+1.66%)
May 02, 2022	32.50	33.21	32.12	33.17	507,659	+0.64(+1.97%)
Apr 29, 2022	33.23	33.95	32.42	32.53	479,758	-1.14(-3.39%)
Apr 28, 2022	32.88	33.88	32.30	33.67	513,055	+1.39(+4.31%)
Apr 27, 2022	32.67	33.22	32.11	32.28	542,451	-0.59(-1.79%)
Apr 26, 2022	33.72	33.80	32.70	32.87	488,828	-1.27(-3.72%)
Apr 25, 2022	32.37	34.16	32.37	34.14	544,292	+1.53(+4.69%)
Apr 22, 2022	33.59	34.02	32.50	32.61	635,413	-1.25(-3.69%)
Apr 21, 2022	34.77	35.19	33.62	33.86	476,643	-0.67(-1.94%)
Apr 20, 2022	35.40	35.50	34.48	34.53	506,978	-0.56(-1.60%)
Apr 19, 2022	34.60	35.58	34.32	35.09	437,794	+0.49(+1.42%)
Apr 18, 2022	34.24	34.89	34.08	34.60	435,367	+0.22(+0.64%)
Apr 14, 2022	34.70	35.06	34.37	34.38	609,073	-0.08(-0.23%)
Apr 13, 2022	34.20	34.78	34.20	34.46	364,425	+0.25(+0.73%)
Apr 12, 2022	34.60	34.96	34.05	34.21	410,157	+0.24(+0.71%)
Apr 11, 2022	33.56	34.31	33.27	33.97	580,659	+0.16(+0.47%)
Apr 08, 2022	33.91	34.31	33.56	33.81	346,570	-0.24(-0.70%)
Apr 07, 2022	34.02	34.37	33.18	34.05	558,091	+0.03(+0.09%)
Apr 06, 2022	34.29	34.61	33.73	34.02	520,627	-0.93(-2.66%)
Apr 05, 2022	35.00	35.42	34.60	34.95	454,329	-0.24(-0.68%)
Apr 04, 2022	34.47	35.71	34.47	35.19	529,686	+0.92(+2.68%)
Apr 01, 2022	34.19	34.81	33.86	34.27	603,410	+0.16(+0.47%)
Mar 31, 2022	34.81	35.05	34.08	34.11	532,060	-0.65(-1.87%)
Mar 30, 2022	35.68	35.98	34.67	34.76	484,999	-1.14(-3.18%)
Mar 29, 2022	34.87	35.99	34.87	35.90	491,985	+1.23(+3.55%)
Mar 28, 2022	34.54	35.03	34.42	34.67	451,717	-0.10(-0.29%)
Mar 25, 2022	35.20	35.29	34.39	34.77	370,267	-0.33(-0.94%)
Mar 24, 2022	34.57	35.14	34.33	35.10	283,660	+0.62(+1.80%)
Mar 23, 2022	34.39	34.97	34.23	34.48	396,894	-0.32(-0.92%)
Mar 22, 2022	34.21	35.11	34.21	34.80	498,231	+0.61(+1.78%)
Mar 21, 2022	34.39	34.40	33.67	34.19	342,340	-0.27(-0.78%)
Mar 18, 2022	34.65	34.99	34.37	34.46	715,800	-0.22(-0.63%)
Mar 17, 2022	33.75	34.69	33.52	34.68	499,890	+0.65(+1.91%)
Mar 16, 2022	33.33	34.09	32.91	34.03	564,686	+1.08(+3.28%)
Mar 15, 2022	31.44	32.97	31.43	32.95	644,928	+1.80(+5.78%)
Mar 14, 2022	31.78	32.18	30.77	31.15	760,222	-0.74(-2.32%)
Mar 11, 2022	33.32	33.32	31.84	31.89	611,133	-1.04(-3.16%)
Mar 10, 2022	31.42	32.98		32.93	1,518,109	+0.81(+2.52%)
Mar 09, 2022	31.86	32.52	31.61	32.12	1,007,434	+1.02(+3.28%)
Mar 08, 2022	30.63	31.90	30.19	31.10	1,819,532	+0.40(+1.30%)
Mar 07, 2022	32.66	32.73	30.67	30.70	725,893	-1.87(-5.74%)
Mar 04, 2022	32.96	33.40	32.03	32.57	971,663	-0.66(-1.99%)
Mar 03, 2022	34.52	34.52	32.83	33.23	687,061	-1.15(-3.34%)
Mar 02, 2022	34.62	34.71	33.80	34.38	1,014,724	+0.30(+0.88%)

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.