Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.28	35.52	34.52	34.87	122,855	-0.88(-2.45%)
May 27, 2022	35.10	36.01	35.10	35.75	40,145	+0.71(+2.03%)
May 26, 2022	35.13	35.66	34.85	35.04	47,157	+0.64(+1.85%)
May 25, 2022	33.50	35.20	33.50	34.40	74,500	+0.79(+2.34%)
May 24, 2022	32.60	33.92	32.24	33.62	59,405	+1.03(+3.16%)
May 23, 2022	31.87	33.48	31.54	32.59	75,840	+1.12(+3.57%)
May 20, 2022	31.64	32.07	30.27	31.46	149,557	-0.13(-0.41%)
May 19, 2022	32.65	32.89	31.54	31.59	68,150	-1.50(-4.52%)
May 18, 2022	33.03	33.68	31.82	33.09	79,479	-0.22(-0.67%)
May 17, 2022	32.35	33.33	32.07	33.32	37,314	+1.82(+5.76%)
May 16, 2022	31.99	32.28	31.41	31.50	105,025	-0.38(-1.20%)
May 13, 2022	31.45	32.32	31.36	31.88	63,113	+1.08(+3.49%)
May 12, 2022	29.93	30.83	29.69	30.81	47,790	+0.88(+2.94%)
May 11, 2022	30.10	30.89	29.72	29.93	49,066	-0.45(-1.48%)
May 10, 2022	31.77	31.77	29.32	30.38	65,666	-0.82(-2.64%)
May 09, 2022	30.34	31.59	30.10	31.20	60,209	+0.29(+0.94%)
May 06, 2022	31.55	31.97	30.21	30.91	92,665	-0.57(-1.81%)
May 05, 2022	31.87	32.61	30.82	31.48	138,698	-0.85(-2.63%)
May 04, 2022	29.95	32.95	29.47	32.33	111,560	+3.25(+11.16%)
May 03, 2022	28.58	29.25	28.51	29.09	42,844	+0.35(+1.20%)
May 02, 2022	28.57	28.90	28.05	28.74	74,066	-0.01(-0.03%)
Apr 29, 2022	29.08	29.92	28.62	28.75	84,222	-0.52(-1.79%)
Apr 28, 2022	29.29	29.40	28.03	29.27	74,033	+0.18(+0.61%)
Apr 27, 2022	29.29	29.98	28.63	29.10	65,911	-0.11(-0.38%)
Apr 26, 2022	29.56	29.74	29.16	29.21	80,366	-0.59(-1.98%)
Apr 25, 2022	29.58	30.12	29.31	29.80	69,781	-0.04(-0.13%)
Apr 22, 2022	29.81	30.02	29.54	29.83	49,351	+0.07(+0.22%)
Apr 21, 2022	30.73	31.14	29.72	29.77	53,971	-0.69(-2.27%)
Apr 20, 2022	30.86	31.03	30.41	30.46	46,819	+0.03(+0.09%)
Apr 19, 2022	29.79	30.60	29.66	30.43	66,119	+0.74(+2.49%)
Apr 18, 2022	30.27	30.27	29.55	29.69	49,950	-0.63(-2.07%)
Apr 14, 2022	30.36	30.70	30.09	30.32	64,248	+0.18(+0.59%)
Apr 13, 2022	29.95	30.41	29.83	30.14	65,928	+0.16(+0.53%)
Apr 12, 2022	30.11	30.45	29.84	29.98	36,282	+0.22(+0.75%)
Apr 11, 2022	29.48	30.18	29.19	29.76	49,476	+0.03(+0.09%)
Apr 08, 2022	29.90	30.11	29.31	29.73	86,648	-0.51(-1.67%)
Apr 07, 2022	31.14	31.14	29.76	30.24	58,548	-1.23(-3.90%)
Apr 06, 2022	30.88	31.53	30.11	31.46	72,697	+0.16(+0.51%)
Apr 05, 2022	31.87	32.15	30.77	31.30	66,693	-0.84(-2.62%)
Apr 04, 2022	31.48	32.26	30.90	32.15	81,478	+0.66(+2.11%)
Apr 01, 2022	31.35	31.82	31.18	31.48	82,171	+0.40(+1.29%)
Mar 31, 2022	32.12	32.24	30.86	31.08	92,579	-0.96(-3.01%)
Mar 30, 2022	33.64	33.73	31.86	32.04	61,241	-1.36(-4.06%)
Mar 29, 2022	32.88	33.68	32.88	33.40	101,483	+1.05(+3.24%)
Mar 28, 2022	33.08	33.08	31.63	32.35	73,222	-0.92(-2.76%)
Mar 25, 2022	33.41	33.90	32.91	33.27	73,801	+0.06(+0.17%)
Mar 24, 2022	34.66	34.66	33.17	33.21	98,237	-0.98(-2.87%)
Mar 23, 2022	34.45	35.07	34.14	34.20	58,201	-0.67(-1.93%)
Mar 22, 2022	33.71	35.22	33.71	34.87	121,681	+1.29(+3.85%)
Mar 21, 2022	33.98	34.00	33.08	33.58	107,340	+0.07(+0.20%)
Mar 18, 2022	34.20	34.93	33.44	33.51	315,150	-0.91(-2.64%)
Mar 17, 2022	32.54	34.52	32.54	34.42	121,006	+1.81(+5.54%)
Mar 16, 2022	31.38	32.65	31.16	32.61	157,851	+1.73(+5.61%)
Mar 15, 2022	31.02	31.16	30.13	30.88	83,594	+0.11(+0.36%)
Mar 14, 2022	32.58	32.72	30.57	30.77	103,448	-1.34(-4.17%)
Mar 11, 2022	33.06	33.36	32.06	32.11	53,856	-0.55(-1.69%)
Mar 10, 2022	33.03	33.03	31.91	32.66	62,245	-0.56(-1.69%)
Mar 09, 2022	34.42	34.42	33.19	33.22	79,143	-0.23(-0.70%)
Mar 08, 2022	33.09	34.06	32.57	33.46	138,054	+0.59(+1.79%)
Mar 07, 2022	33.56	33.56	32.61	32.87	73,390	-0.85(-2.52%)
Mar 04, 2022	34.58	35.13	33.17	33.72	63,314	-1.62(-4.59%)
Mar 03, 2022	33.66	35.94	33.66	35.34	98,686	+2.01(+6.04%)
Mar 02, 2022	31.72	33.44	31.65	33.33	127,742	+2.10(+6.71%)

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.