Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.20	36.69	33.51	34.33	1,444,327	-3.32(-8.82%)
May 27, 2022	37.07	37.68	36.72	37.65	429,605	+0.67(+1.81%)
May 26, 2022	36.45	37.39	36.36	36.98	424,223	+0.43(+1.18%)
May 25, 2022	35.82	36.96	35.82	36.55	431,578	+0.46(+1.27%)
May 24, 2022	36.09	36.46	34.96	36.09	663,864	+0.00(+0.00%)
May 23, 2022	35.88	36.66	35.75	36.09	632,189	+0.49(+1.38%)
May 20, 2022	35.15	35.60	34.33	35.60	539,098	+0.59(+1.69%)
May 19, 2022	34.83	35.24	34.21	35.01	1,048,151	-0.17(-0.48%)
May 18, 2022	34.83	35.35	34.53	35.18	780,059	+0.19(+0.54%)
May 17, 2022	34.51	35.27	34.47	34.99	448,178	+0.67(+1.95%)
May 16, 2022	34.45	34.98	34.29	34.32	595,074	-0.14(-0.41%)
May 13, 2022	33.20	34.66	33.20	34.46	783,936	+1.38(+4.17%)
May 12, 2022	33.14	33.41	32.37	33.08	813,426	-0.24(-0.72%)
May 11, 2022	33.11	34.67	33.07	33.32	875,574	-0.06(-0.18%)
May 10, 2022	32.24	33.81	32.05	33.38	1,110,819	+1.13(+3.50%)
May 09, 2022	31.95	32.98	31.83	32.25	714,048	-0.17(-0.52%)
May 06, 2022	31.23	32.44	30.98	32.42	741,355	+1.23(+3.94%)
May 05, 2022	30.97	32.04	30.28	31.19	697,009	-0.05(-0.16%)
May 04, 2022	31.31	31.38	30.31	31.24	347,363	+0.03(+0.10%)
May 03, 2022	31.36	31.84	31.01	31.21	323,313	-0.23(-0.73%)
May 02, 2022	30.85	31.68	30.68	31.44	629,026	+0.64(+2.08%)
Apr 29, 2022	31.62	31.84	30.67	30.80	398,212	-1.07(-3.36%)
Apr 28, 2022	31.16	32.00	30.75	31.87	290,318	+0.90(+2.91%)
Apr 27, 2022	31.50	31.65	30.88	30.97	354,015	-0.46(-1.46%)
Apr 26, 2022	32.30	32.30	31.31	31.43	448,663	-1.08(-3.32%)
Apr 25, 2022	32.21	32.55	31.52	32.51	342,368	+0.21(+0.65%)
Apr 22, 2022	32.83	33.06	32.26	32.30	322,830	-0.67(-2.03%)
Apr 21, 2022	33.75	33.86	32.89	32.97	216,027	-0.49(-1.46%)
Apr 20, 2022	33.14	33.79	33.13	33.46	180,050	+0.60(+1.83%)
Apr 19, 2022	32.68	33.25	32.68	32.86	283,610	+0.16(+0.49%)
Apr 18, 2022	33.05	33.44	32.35	32.70	302,486	-0.54(-1.62%)
Apr 14, 2022	32.65	33.64	32.65	33.24	752,116	+0.82(+2.53%)
Apr 13, 2022	31.78	32.49	31.78	32.42	437,482	+0.63(+1.98%)
Apr 12, 2022	31.50	32.01	31.46	31.79	301,448	+0.47(+1.50%)
Apr 11, 2022	31.62	31.75	31.16	31.32	296,886	-0.48(-1.51%)
Apr 08, 2022	31.95	32.06	31.48	31.80	438,572	+0.17(+0.54%)
Apr 07, 2022	31.43	31.72	31.23	31.63	448,724	+0.24(+0.76%)
Apr 06, 2022	31.27	31.57	30.96	31.39	415,041	-0.09(-0.29%)
Apr 05, 2022	32.25	32.48	31.35	31.48	282,718	-0.81(-2.51%)
Apr 04, 2022	32.23	32.39	31.84	32.29	247,682	+0.07(+0.22%)
Apr 01, 2022	32.12	32.66	31.70	32.22	416,548	+0.14(+0.44%)
Mar 31, 2022	32.34	32.67	31.99	32.08	449,876	-0.31(-0.96%)
Mar 30, 2022	33.03	33.38	32.30	32.39	360,694	-0.62(-1.88%)
Mar 29, 2022	32.57	33.06	32.42	33.01	371,223	+0.66(+2.04%)
Mar 28, 2022	32.55	32.63	32.08	32.35	239,055	-0.36(-1.10%)
Mar 25, 2022	32.68	33.07	32.44	32.71	264,168	+0.13(+0.40%)
Mar 24, 2022	32.26	32.66	32.12	32.58	244,950	+0.53(+1.65%)
Mar 23, 2022	32.33	32.62	31.98	32.05	299,280	-0.28(-0.87%)
Mar 22, 2022	32.02	33.13	32.02	32.33	323,240	+0.38(+1.19%)
Mar 21, 2022	31.83	32.40	31.37	31.95	448,738	+0.43(+1.36%)
Mar 18, 2022	31.74	31.94	31.30	31.52	1,807,089	-0.23(-0.72%)
Mar 17, 2022	31.94	32.14	31.44	31.75	606,123	-0.11(-0.35%)
Mar 16, 2022	31.19	31.96	29.77	31.86	376,956	+0.78(+2.51%)
Mar 15, 2022	30.83	31.22	30.09	31.08	415,964	+0.52(+1.70%)
Mar 14, 2022	31.96	31.96	30.25	30.56	361,911	-0.93(-2.95%)
Mar 11, 2022	30.93	31.60	30.76	31.49	736,695	+0.66(+2.14%)
Mar 10, 2022	30.57	30.87	30.10	30.83	323,460	-0.01(-0.03%)
Mar 09, 2022	30.86	31.82	30.62	30.84	294,038	+0.57(+1.88%)
Mar 08, 2022	31.18	31.57	30.24	30.27	435,372	-0.90(-2.89%)
Mar 07, 2022	31.47	32.08	31.09	31.17	402,082	-0.49(-1.55%)
Mar 04, 2022	31.41	31.79	31.32	31.66	538,200	-0.05(-0.16%)
Mar 03, 2022	31.55	31.73	31.22	31.71	420,124	+0.25(+0.79%)
Mar 02, 2022	30.21	31.56	29.77	31.46	382,572	+1.26(+4.17%)

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.