Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.63	32.03	31.21	31.87	251,755	+0.03(+0.09%)
May 27, 2022	31.29	31.84	31.25	31.84	163,138	+0.78(+2.50%)
May 26, 2022	30.77	31.21	30.76	31.06	151,959	+0.60(+1.97%)
May 25, 2022	30.19	30.90	30.11	30.46	171,837	+0.26(+0.86%)
May 24, 2022	30.30	30.41	29.58	30.20	346,905	-0.25(-0.82%)
May 23, 2022	30.47	30.68	29.94	30.45	353,501	+0.52(+1.73%)
May 20, 2022	29.95	30.08	29.20	29.93	292,918	+0.43(+1.44%)
May 19, 2022	29.58	30.16	29.45	29.51	254,074	-0.39(-1.30%)
May 18, 2022	30.60	30.96	29.56	29.90	442,252	-1.24(-3.98%)
May 17, 2022	30.30	31.19	29.41	31.14	348,783	+1.48(+4.99%)
May 16, 2022	29.93	30.12	29.59	29.66	250,036	-0.40(-1.32%)
May 13, 2022	30.08	30.35	29.67	30.05	302,439	+0.31(+1.06%)
May 12, 2022	29.51	30.15	29.17	29.74	357,526	+0.26(+0.88%)
May 11, 2022	29.83	30.44	29.36	29.48	338,957	-0.38(-1.26%)
May 10, 2022	30.38	30.67	29.18	29.86	248,251	-0.32(-1.07%)
May 09, 2022	30.11	30.53	29.95	30.18	282,715	-0.15(-0.49%)
May 06, 2022	31.06	31.18	30.04	30.33	371,335	-0.92(-2.94%)
May 05, 2022	31.81	31.81	30.70	31.25	392,866	-0.55(-1.73%)
May 04, 2022	31.46	32.17	31.18	31.80	390,088	+0.29(+0.93%)
May 03, 2022	30.75	31.61	30.45	31.50	325,950	+0.74(+2.42%)
May 02, 2022	30.42	31.51	30.04	30.76	327,125	+0.57(+1.89%)
Apr 29, 2022	30.77	31.02	30.00	30.19	324,167	-0.57(-1.85%)
Apr 28, 2022	30.47	31.05	30.18	30.76	381,052	+0.40(+1.33%)
Apr 27, 2022	30.79	30.79	29.77	30.35	942,032	-0.62(-1.99%)
Apr 26, 2022	31.56	31.95	30.92	30.97	395,979	-1.00(-3.13%)
Apr 25, 2022	31.73	32.01	30.94	31.97	360,114	+0.04(+0.12%)
Apr 22, 2022	32.75	34.29	31.87	31.94	369,296	-0.97(-2.96%)
Apr 21, 2022	33.70	33.77	32.61	32.91	420,232	-0.57(-1.70%)
Apr 20, 2022	33.93	34.25	33.46	33.48	264,865	-0.14(-0.41%)
Apr 19, 2022	32.36	33.69	32.23	33.62	402,309	+1.66(+5.21%)
Apr 18, 2022	31.86	32.10	31.56	31.95	283,251	+0.16(+0.49%)
Apr 14, 2022	32.44	32.75	31.76	31.80	292,655	-0.61(-1.87%)
Apr 13, 2022	31.79	32.40	31.62	32.40	303,175	+0.47(+1.47%)
Apr 12, 2022	32.13	32.53	31.89	31.94	415,517	-0.08(-0.26%)
Apr 11, 2022	31.65	32.45	31.65	32.02	419,538	+0.28(+0.87%)
Apr 08, 2022	32.47	32.62	31.67	31.74	572,399	-0.60(-1.85%)
Apr 07, 2022	33.48	33.82	32.19	32.34	546,076	-0.89(-2.68%)
Apr 06, 2022	33.98	34.21	33.19	33.23	479,057	-0.88(-2.59%)
Apr 05, 2022	34.69	35.10	34.05	34.11	250,360	-0.51(-1.49%)
Apr 04, 2022	34.75	34.83	34.14	34.63	270,743	-0.12(-0.34%)
Apr 01, 2022	35.42	35.63	34.68	34.75	385,994	-0.33(-0.94%)
Mar 31, 2022	35.74	36.15	35.06	35.08	254,037	-0.57(-1.60%)
Mar 30, 2022	37.22	37.48	35.47	35.65	352,763	-1.48(-3.99%)
Mar 29, 2022	36.25	37.22	36.04	37.13	617,598	+1.37(+3.83%)
Mar 28, 2022	36.11	36.11	35.23	35.76	266,531	-0.64(-1.77%)
Mar 25, 2022	35.59	36.45	35.48	36.40	245,251	+0.79(+2.22%)
Mar 24, 2022	35.67	36.84	34.97	35.61	269,409	+0.17(+0.49%)
Mar 23, 2022	36.71	36.80	35.42	35.44	383,883	-1.58(-4.27%)
Mar 22, 2022	37.11	37.50	36.85	37.02	178,510	+0.47(+1.28%)
Mar 21, 2022	37.67	38.02	36.19	36.55	292,414	-1.00(-2.67%)
Mar 18, 2022	37.87	37.88	36.95	37.55	1,078,915	-0.47(-1.23%)
Mar 17, 2022	37.89	38.32	37.74	38.02	392,398	-0.31(-0.82%)
Mar 16, 2022	37.50	38.37	37.46	38.33	438,661	+1.11(+2.99%)
Mar 15, 2022	37.38	37.75	36.72	37.22	481,411	-0.01(-0.02%)
Mar 14, 2022	37.45	38.14	37.11	37.23	436,613	+0.19(+0.52%)
Mar 11, 2022	36.97	37.61	36.74	37.04	476,515	+0.12(+0.32%)
Mar 10, 2022	34.82	36.98	34.82	36.92	873,575	+2.27(+6.55%)
Mar 09, 2022	33.90	34.97	33.69	34.65	558,723	+1.23(+3.69%)
Mar 08, 2022	33.93	34.45	33.24	33.41	748,850	-0.27(-0.79%)
Mar 07, 2022	34.92	35.23	33.56	33.68	945,739	-1.58(-4.48%)
Mar 04, 2022	35.34	36.21	35.01	35.26	3,532,085	-1.11(-3.06%)
Mar 03, 2022	37.98	37.98	36.25	36.37	461,126	-1.49(-3.93%)
Mar 02, 2022	36.28	38.06	36.28	37.86	258,564	+1.87(+5.18%)

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.