Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.62	32.03	31.20	31.86	251,818	+0.03(+0.09%)
May 27, 2022	31.29	31.83	31.24	31.83	163,179	+0.78(+2.50%)
May 26, 2022	30.76	31.20	30.75	31.06	151,998	+0.60(+1.97%)
May 25, 2022	30.19	30.89	30.10	30.45	171,880	+0.26(+0.86%)
May 24, 2022	30.29	30.40	29.58	30.20	346,992	-0.25(-0.82%)
May 23, 2022	30.46	30.68	29.94	30.45	353,590	+0.52(+1.73%)
May 20, 2022	29.95	30.07	29.19	29.93	292,991	+0.43(+1.44%)
May 19, 2022	29.58	30.15	29.45	29.50	254,138	-0.39(-1.30%)
May 18, 2022	30.59	30.95	29.56	29.89	442,363	-1.24(-3.98%)
May 17, 2022	30.29	31.18	29.40	31.13	348,871	+1.48(+4.99%)
May 16, 2022	29.92	30.11	29.59	29.65	250,098	-0.40(-1.32%)
May 13, 2022	30.08	30.34	29.66	30.05	302,515	+0.31(+1.06%)
May 12, 2022	29.50	30.14	29.16	29.73	357,616	+0.26(+0.88%)
May 11, 2022	29.82	30.43	29.35	29.47	339,043	-0.38(-1.26%)
May 10, 2022	30.37	30.66	29.17	29.85	248,313	-0.32(-1.07%)
May 09, 2022	30.10	30.52	29.94	30.17	282,786	-0.15(-0.48%)
May 06, 2022	31.05	31.17	30.03	30.32	371,428	-0.92(-2.94%)
May 05, 2022	31.80	31.80	30.70	31.24	392,964	-0.55(-1.73%)
May 04, 2022	31.45	32.16	31.17	31.79	390,186	+0.29(+0.93%)
May 03, 2022	30.74	31.60	30.44	31.50	326,032	+0.74(+2.42%)
May 02, 2022	30.41	31.50	30.03	30.75	327,207	+0.57(+1.89%)
Apr 29, 2022	30.76	31.01	29.99	30.18	324,249	-0.57(-1.85%)
Apr 28, 2022	30.47	31.05	30.17	30.75	381,148	+0.40(+1.33%)
Apr 27, 2022	30.78	30.78	29.76	30.35	942,269	-0.62(-1.99%)
Apr 26, 2022	31.55	31.94	30.92	30.96	396,078	-1.00(-3.13%)
Apr 25, 2022	31.73	32.00	30.94	31.96	360,205	+0.04(+0.12%)
Apr 22, 2022	32.75	34.28	31.86	31.93	369,388	-0.97(-2.96%)
Apr 21, 2022	33.69	33.76	32.60	32.90	420,338	-0.57(-1.70%)
Apr 20, 2022	33.92	34.24	33.45	33.47	264,932	-0.14(-0.41%)
Apr 19, 2022	32.35	33.68	32.22	33.61	402,410	+1.66(+5.21%)
Apr 18, 2022	31.85	32.09	31.55	31.95	283,323	+0.16(+0.49%)
Apr 14, 2022	32.43	32.75	31.75	31.79	292,729	-0.61(-1.87%)
Apr 13, 2022	31.78	32.40	31.61	32.40	303,251	+0.47(+1.47%)
Apr 12, 2022	32.12	32.52	31.88	31.93	415,622	-0.08(-0.26%)
Apr 11, 2022	31.64	32.44	31.64	32.01	419,643	+0.28(+0.87%)
Apr 08, 2022	32.46	32.62	31.66	31.73	572,543	-0.60(-1.85%)
Apr 07, 2022	33.47	33.81	32.18	32.33	546,213	-0.89(-2.68%)
Apr 06, 2022	33.97	34.20	33.19	33.22	479,177	-0.88(-2.59%)
Apr 05, 2022	34.68	35.09	34.04	34.10	250,423	-0.51(-1.49%)
Apr 04, 2022	34.74	34.82	34.13	34.62	270,811	-0.12(-0.34%)
Apr 01, 2022	35.41	35.62	34.67	34.74	386,091	-0.33(-0.94%)
Mar 31, 2022	35.73	36.14	35.05	35.07	254,101	-0.57(-1.60%)
Mar 30, 2022	37.21	37.47	35.46	35.64	352,851	-1.48(-3.99%)
Mar 29, 2022	36.25	37.21	36.03	37.12	617,753	+1.37(+3.83%)
Mar 28, 2022	36.10	36.10	35.22	35.75	266,598	-0.64(-1.77%)
Mar 25, 2022	35.58	36.44	35.47	36.39	245,312	+0.79(+2.22%)
Mar 24, 2022	35.66	36.84	34.96	35.60	269,477	+0.17(+0.49%)
Mar 23, 2022	36.70	36.79	35.41	35.43	383,980	-1.58(-4.27%)
Mar 22, 2022	37.10	37.50	36.84	37.01	178,555	+0.47(+1.28%)
Mar 21, 2022	37.66	38.01	36.18	36.54	292,487	-1.00(-2.67%)
Mar 18, 2022	37.86	37.87	36.94	37.54	1,079,187	-0.47(-1.23%)
Mar 17, 2022	37.88	38.31	37.73	38.01	392,496	-0.31(-0.82%)
Mar 16, 2022	37.49	38.36	37.45	38.32	438,771	+1.11(+2.99%)
Mar 15, 2022	37.37	37.74	36.71	37.21	481,532	-0.01(-0.02%)
Mar 14, 2022	37.44	38.13	37.10	37.22	436,723	+0.19(+0.52%)
Mar 11, 2022	36.96	37.61	36.73	37.03	476,635	+0.12(+0.32%)
Mar 10, 2022	34.81	36.97	34.81	36.91	873,794	+2.27(+6.55%)
Mar 09, 2022	33.89	34.96	33.68	34.64	558,864	+1.23(+3.69%)
Mar 08, 2022	33.92	34.44	33.23	33.41	749,038	-0.27(-0.79%)
Mar 07, 2022	34.91	35.23	33.55	33.67	945,976	-1.58(-4.48%)
Mar 04, 2022	35.33	36.20	35.01	35.25	3,532,973	-1.11(-3.06%)
Mar 03, 2022	37.97	37.97	36.24	36.37	461,242	-1.49(-3.93%)
Mar 02, 2022	36.27	38.05	36.27	37.85	258,629	+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.