Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.87	34.02	33.55	33.62	522,473	-0.33(-0.97%)
May 30, 2022	34.00	34.44	33.62	33.95	131,525	+0.17(+0.50%)
May 27, 2022	33.06	33.94	32.82	33.78	280,356	+0.86(+2.61%)
May 26, 2022	32.80	33.18	32.42	32.92	468,774	+0.30(+0.92%)
May 25, 2022	32.66	32.92	32.38	32.62	933,284	-0.28(-0.85%)
May 24, 2022	32.46	33.09	32.08	32.90	427,275	+0.80(+2.49%)
May 20, 2022				32.10	0	-1.04(-3.14%)
May 19, 2022	32.25	33.35	32.17	33.14	302,881	+0.37(+1.13%)
May 18, 2022	34.13	34.13	32.68	32.77	376,066	-1.38(-4.04%)
May 17, 2022	33.69	34.28	33.51	34.15	547,608	+1.06(+3.20%)
May 16, 2022	32.70	33.60	32.70	33.09	807,760	+0.32(+0.98%)
May 13, 2022	33.20	33.66	32.65	32.77	813,718	-0.13(-0.40%)
May 12, 2022	33.13	33.42	32.37	32.90	637,337	-0.59(-1.76%)
May 11, 2022	34.66	34.66	32.50	33.49	966,394	-1.01(-2.93%)
May 10, 2022	35.80	35.96	33.60	34.50	891,630	-0.52(-1.48%)
May 09, 2022	36.02	36.11	34.49	35.02	318,203	-1.34(-3.69%)
May 06, 2022	37.00	37.00	36.10	36.36	230,102	-0.64(-1.73%)
May 05, 2022	36.84	37.41	36.56	37.00	359,394	-0.07(-0.19%)
May 04, 2022	35.71	37.19	35.71	37.07	359,854	+1.55(+4.36%)
May 03, 2022	36.09	36.09	35.39	35.52	583,437	-0.55(-1.52%)
May 02, 2022	36.15	36.34	35.72	36.07	356,744	-0.07(-0.19%)
Apr 29, 2022	36.87	37.03	36.12	36.14	213,485	-0.52(-1.42%)
Apr 28, 2022	36.34	37.01	35.95	36.66	388,165	+0.48(+1.33%)
Apr 27, 2022	34.75	36.56	34.61	36.18	447,320	+1.49(+4.30%)
Apr 26, 2022	35.60	35.68	34.52	34.69	420,236	-0.92(-2.58%)
Apr 25, 2022	36.00	36.01	34.10	35.61	509,845	-0.86(-2.36%)
Apr 22, 2022	39.24	39.24	36.21	36.47	819,895	-2.87(-7.30%)
Apr 21, 2022	39.89	39.99	39.10	39.34	211,794	-0.26(-0.66%)
Apr 20, 2022	39.72	40.20	39.59	39.60	300,033	-0.06(-0.15%)
Apr 19, 2022	38.66	39.81	38.66	39.66	220,181	+0.90(+2.32%)
Apr 18, 2022	38.24	38.80	38.18	38.76	211,349	+0.41(+1.07%)
Apr 14, 2022				38.35	0	+0.08(+0.21%)
Apr 13, 2022	37.20	38.45	37.19	38.27	367,598	+1.19(+3.21%)
Apr 12, 2022	36.66	37.20	36.48	37.08	386,289	+0.75(+2.06%)
Apr 11, 2022	36.76	36.76	35.82	36.33	349,064	-0.58(-1.57%)
Apr 08, 2022	36.78	37.36	36.74	36.91	251,212	+0.23(+0.63%)
Apr 07, 2022	36.72	37.17	36.54	36.68	360,011	-0.11(-0.30%)
Apr 06, 2022	37.25	37.51	36.22	36.79	330,375	-0.72(-1.92%)
Apr 05, 2022	38.15	38.55	37.46	37.51	299,127	-0.60(-1.57%)
Apr 04, 2022	36.90	38.13	36.88	38.11	277,043	+1.23(+3.34%)
Apr 01, 2022	37.82	37.82	36.81	36.88	133,636	-0.76(-2.02%)
Mar 31, 2022	38.34	38.34	37.64	37.64	299,881	-0.64(-1.67%)
Mar 30, 2022	38.38	38.41	37.86	38.28	219,898	-0.03(-0.08%)
Mar 29, 2022	38.22	38.43	37.56	38.31	323,229	+0.30(+0.79%)
Mar 28, 2022	38.08	38.40	37.89	38.01	138,535	-0.08(-0.21%)
Mar 25, 2022	38.89	38.89	37.57	38.09	440,047	-0.57(-1.47%)
Mar 24, 2022	39.33	39.44	38.55	38.66	313,153	-0.75(-1.90%)
Mar 23, 2022	39.50	39.82	39.37	39.41	297,112	+0.05(+0.13%)
Mar 22, 2022	39.67	39.79	39.23	39.36	287,087	-0.12(-0.30%)
Mar 21, 2022	39.70	40.08	39.31	39.48	235,887	-0.10(-0.25%)
Mar 18, 2022	38.51	39.71	38.51	39.58	642,094	+0.80(+2.06%)
Mar 17, 2022	38.33	38.84	37.95	38.78	354,049	+0.33(+0.86%)
Mar 16, 2022	37.82	38.48	37.62	38.45	290,424	+0.88(+2.34%)
Mar 15, 2022	37.21	37.57	36.81	37.57	216,300	+0.42(+1.13%)
Mar 14, 2022	37.50	37.71	36.79	37.15	150,237	-0.40(-1.07%)
Mar 11, 2022	37.94	38.14	37.53	37.55	359,155	-0.18(-0.48%)
Mar 10, 2022	36.40	37.79	36.29	37.73	372,714	+1.05(+2.86%)
Mar 09, 2022	36.11	37.37	36.06	36.68	433,851	+1.04(+2.92%)
Mar 08, 2022	37.61	37.61	35.58	35.64	706,154	-1.87(-4.99%)
Mar 07, 2022	36.66	37.74	36.59	37.51	500,400	+0.74(+2.01%)
Mar 04, 2022	38.11	38.26	36.62	36.77	528,970	-1.31(-3.44%)
Mar 03, 2022	37.52	38.42	37.31	38.08	276,578	+0.62(+1.66%)
Mar 02, 2022	36.90	37.77	36.90	37.46	277,427	+0.77(+2.10%)

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.