Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.54	31.58	30.79	30.90	159,703	+0.89(+2.97%)
May 27, 2022	29.67	30.02	29.29	30.01	253,122	+0.40(+1.35%)
May 26, 2022	28.18	29.72	28.18	29.61	107,316	+1.44(+5.11%)
May 25, 2022	27.72	28.26	27.72	28.17	200,583	+0.62(+2.26%)
May 24, 2022	28.22	28.26	27.33	27.55	221,420	-1.41(-4.87%)
May 23, 2022	29.15	29.15	28.72	28.96	108,646	-0.12(-0.41%)
May 20, 2022	29.70	30.00	28.51	29.08	122,885	+0.02(+0.07%)
May 19, 2022	28.31	29.38	28.31	29.06	170,491	+0.94(+3.34%)
May 18, 2022	28.72	29.12	27.97	28.12	129,024	-1.01(-3.47%)
May 17, 2022	29.42	29.73	28.65	29.13	160,687	+1.27(+4.56%)
May 16, 2022	27.96	28.44	27.69	27.86	255,439	-0.37(-1.31%)
May 13, 2022	27.17	28.28	27.15	28.23	218,859	+1.61(+6.05%)
May 12, 2022	26.07	27.20	25.55	26.62	493,894	+0.28(+1.06%)
May 11, 2022	27.28	27.65	26.23	26.34	343,237	-0.44(-1.64%)
May 10, 2022	27.35	27.35	26.41	26.78	135,070	+0.22(+0.83%)
May 09, 2022	27.50	27.66	26.40	26.56	271,837	-1.79(-6.31%)
May 06, 2022	29.04	29.04	28.21	28.35	142,949	-0.96(-3.28%)
May 05, 2022	30.15	30.27	29.00	29.31	144,567	-2.05(-6.54%)
May 04, 2022	30.34	31.42	29.98	31.36	128,681	+0.24(+0.77%)
May 03, 2022	31.39	31.57	30.92	31.12	125,538	-0.02(-0.06%)
May 02, 2022	30.52	31.17	30.12	31.14	181,789	+0.45(+1.47%)
Apr 29, 2022	31.65	31.87	30.60	30.69	211,345	+1.22(+4.14%)
Apr 28, 2022	29.33	29.60	28.75	29.47	91,425	+0.28(+0.96%)
Apr 27, 2022	28.77	29.60	28.77	29.19	239,213	+0.75(+2.64%)
Apr 26, 2022	29.06	29.06	28.42	28.44	137,584	-0.76(-2.60%)
Apr 25, 2022	28.24	29.20	28.24	29.20	155,285	+0.24(+0.83%)
Apr 22, 2022	29.39	30.07	28.94	28.96	111,513	-0.02(-0.07%)
Apr 21, 2022	30.26	30.45	28.87	28.98	182,033	-1.27(-4.20%)
Apr 20, 2022	31.19	31.19	30.21	30.25	98,448	-0.92(-2.95%)
Apr 19, 2022	30.61	31.24	30.36	31.17	146,625	+0.28(+0.91%)
Apr 18, 2022	30.88	31.10	30.43	30.89	137,211	-0.43(-1.37%)
Apr 14, 2022	32.01	32.07	31.31	31.32	157,124	-1.10(-3.39%)
Apr 13, 2022	31.82	32.55	31.64	32.42	165,875	+0.78(+2.47%)
Apr 12, 2022	32.53	32.64	31.60	31.64	152,646	-0.49(-1.53%)
Apr 11, 2022	32.20	32.71	31.84	32.13	210,547	-0.33(-1.02%)
Apr 08, 2022	32.61	32.93	32.38	32.46	123,087	-0.25(-0.76%)
Apr 07, 2022	33.14	33.24	32.29	32.71	236,114	-0.76(-2.27%)
Apr 06, 2022	33.75	33.77	33.02	33.47	181,876	-1.03(-2.99%)
Apr 05, 2022	35.48	35.48	34.33	34.50	111,595	-1.27(-3.55%)
Apr 04, 2022	35.22	35.94	34.97	35.77	403,900	+1.72(+5.05%)
Apr 01, 2022	34.53	34.78	33.75	34.05	126,785	+1.27(+3.89%)
Mar 31, 2022	33.85	33.87	32.75	32.77	131,311	-1.50(-4.36%)
Mar 30, 2022	34.58	35.25	34.14	34.27	116,400	-0.66(-1.89%)
Mar 29, 2022	34.84	35.28	34.65	34.93	128,280	+1.24(+3.68%)
Mar 28, 2022	33.43	33.84	33.08	33.69	204,456	+0.56(+1.69%)
Mar 25, 2022	33.28	33.34	32.64	33.13	163,785	-0.93(-2.74%)
Mar 24, 2022	34.07	34.17	33.26	34.06	205,245	-0.52(-1.49%)
Mar 23, 2022	34.19	35.75	33.84	34.58	331,033	-0.34(-0.97%)
Mar 22, 2022	34.36	35.29	34.16	34.92	188,962	+1.89(+5.72%)
Mar 21, 2022	33.54	33.83	32.50	33.03	221,415	-1.70(-4.89%)
Mar 18, 2022	32.64	35.22	32.55	34.73	285,127	+1.98(+6.05%)
Mar 17, 2022	32.49	32.82	31.62	32.75	365,177	-0.96(-2.85%)
Mar 16, 2022	30.91	33.76	30.40	33.71	613,858	+6.62(+24.44%)
Mar 15, 2022	26.07	27.55	25.91	27.09	542,219	+0.52(+1.96%)
Mar 14, 2022	27.20	27.96	26.46	26.57	1,181,423	-2.06(-7.20%)
Mar 11, 2022	30.79	30.89	28.58	28.63	422,136	-1.87(-6.13%)
Mar 10, 2022	31.32	31.32	30.25	30.50	344,249	-2.30(-7.01%)
Mar 09, 2022	32.17	32.87	31.83	32.80	281,997	+1.88(+6.08%)
Mar 08, 2022	30.98	31.75	30.30	30.92	354,879	+0.09(+0.29%)
Mar 07, 2022	31.94	32.23	30.80	30.83	417,054	-1.47(-4.55%)
Mar 04, 2022	33.13	33.74	32.11	32.30	381,327	-1.59(-4.69%)
Mar 03, 2022	35.51	35.61	33.62	33.89	279,842	-1.68(-4.72%)
Mar 02, 2022	36.00	36.00	34.93	35.57	337,152	-0.25(-0.70%)

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.