Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.30	32.54	31.63	31.76	44,634	-0.30(-0.95%)
May 27, 2022	32.10	32.69	31.52	32.07	46,813	-0.07(-0.23%)
May 26, 2022	29.86	32.31	29.22	32.14	127,928	+2.86(+9.75%)
May 25, 2022	28.81	29.78	28.45	29.29	49,775	+0.57(+1.98%)
May 24, 2022	29.08	29.36	28.22	28.72	71,085	-0.32(-1.11%)
May 23, 2022	28.53	29.47	27.91	29.04	75,737	+1.24(+4.47%)
May 20, 2022	28.08	28.17	27.19	27.80	46,976	-0.08(-0.30%)
May 19, 2022	27.99	28.28	27.72	27.88	52,963	-0.54(-1.91%)
May 18, 2022	29.20	29.21	27.99	28.42	49,113	-0.86(-2.95%)
May 17, 2022	29.15	30.19	28.43	29.29	110,791	+0.52(+1.80%)
May 16, 2022	28.63	29.95	28.48	28.77	47,033	+0.00(+0.00%)
May 13, 2022	28.77	29.37	28.27	28.77	59,011	+0.34(+1.19%)
May 12, 2022	29.91	30.22	27.76	28.43	80,684	-1.85(-6.12%)
May 11, 2022	29.01	32.10	28.80	30.28	115,814	+1.17(+4.01%)
May 10, 2022	30.20	31.35	28.73	29.11	70,560	-0.85(-2.83%)
May 09, 2022	31.11	31.25	29.96	29.96	44,083	-1.63(-5.16%)
May 06, 2022	31.71	32.47	31.22	31.59	26,333	-0.26(-0.83%)
May 05, 2022	32.40	32.76	31.44	31.85	42,540	-0.60(-1.85%)
May 04, 2022	30.99	33.07	30.01	32.45	60,722	+1.55(+5.01%)
May 03, 2022	29.49	31.60	29.38	30.91	56,075	+1.37(+4.65%)
May 02, 2022	29.43	29.85	28.97	29.53	76,834	-0.06(-0.19%)
Apr 29, 2022	30.49	30.64	29.43	29.59	51,450	-0.90(-2.94%)
Apr 28, 2022	30.94	31.57	30.29	30.49	48,594	-0.01(-0.03%)
Apr 27, 2022	30.73	31.82	30.50	30.50	29,686	-0.21(-0.70%)
Apr 26, 2022	31.64	32.45	30.65	30.71	44,015	-0.97(-3.07%)
Apr 25, 2022	32.45	32.73	31.61	31.68	61,633	-1.24(-3.78%)
Apr 22, 2022	32.62	33.17	32.51	32.92	38,741	+0.56(+1.73%)
Apr 21, 2022	32.90	33.15	32.36	32.36	23,792	-0.45(-1.38%)
Apr 20, 2022	32.93	33.34	32.51	32.82	32,995	-0.13(-0.40%)
Apr 19, 2022	32.64	33.27	32.52	32.95	46,184	+0.24(+0.73%)
Apr 18, 2022	32.68	33.02	32.31	32.71	43,280	-0.28(-0.85%)
Apr 14, 2022	32.17	33.11	32.17	32.99	41,901	+0.81(+2.53%)
Apr 13, 2022	31.33	32.25	31.29	32.17	53,781	+0.83(+2.65%)
Apr 12, 2022	32.07	32.28	31.28	31.34	68,894	-0.64(-2.01%)
Apr 11, 2022	31.02	32.06	31.01	31.99	161,354	+1.15(+3.74%)
Apr 08, 2022	30.31	31.10	30.15	30.83	56,402	+0.15(+0.48%)
Apr 07, 2022	31.23	31.23	30.02	30.68	62,072	-0.20(-0.64%)
Apr 06, 2022	30.87	31.28	30.87	30.88	76,088	-0.56(-1.77%)
Apr 05, 2022	32.09	32.34	31.29	31.44	79,375	-0.60(-1.86%)
Apr 04, 2022	32.38	32.92	31.94	32.03	65,265	-0.20(-0.61%)
Apr 01, 2022	33.21	33.68	31.90	32.23	180,597	-0.86(-2.59%)
Mar 31, 2022	34.03	34.03	32.76	33.09	79,473	-0.46(-1.37%)
Mar 30, 2022	34.14	34.38	33.10	33.55	66,337	-0.60(-1.76%)
Mar 29, 2022	34.22	34.86	33.90	34.15	88,283	+0.23(+0.68%)
Mar 28, 2022	36.05	36.18	33.34	33.92	180,980	-2.36(-6.51%)
Mar 25, 2022	36.76	37.43	36.08	36.28	33,489	-0.58(-1.56%)
Mar 24, 2022	36.01	37.06	36.01	36.86	29,884	+1.01(+2.82%)
Mar 23, 2022	36.11	36.57	35.57	35.85	30,923	-0.16(-0.46%)
Mar 22, 2022	35.30	36.41	35.30	36.01	36,738	+0.99(+2.82%)
Mar 21, 2022	35.14	35.72	35.01	35.02	26,608	-0.38(-1.07%)
Mar 18, 2022	34.79	35.94	34.57	35.40	27,214	+0.12(+0.35%)
Mar 17, 2022	35.91	36.08	34.94	35.28	40,952	-1.08(-2.97%)
Mar 16, 2022	36.22	36.47	35.52	36.36	27,037	+0.50(+1.40%)
Mar 15, 2022	34.95	36.77	34.34	35.85	26,268	+1.05(+3.00%)
Mar 14, 2022	36.04	36.76	34.48	34.81	30,864	-1.06(-2.96%)
Mar 11, 2022	35.64	36.19	35.61	35.87	22,496	+0.15(+0.41%)
Mar 10, 2022	35.43	36.29	34.73	35.72	39,592	-0.12(-0.34%)
Mar 09, 2022	34.67	35.87	34.23	35.85	53,571	+1.99(+5.88%)
Mar 08, 2022	32.80	34.42	32.80	33.85	56,854	+1.18(+3.61%)
Mar 07, 2022	33.63	34.50	32.28	32.68	72,612	-1.50(-4.38%)
Mar 04, 2022	33.33	34.45	33.13	34.17	103,152	+0.13(+0.38%)
Mar 03, 2022	34.87	34.94	33.73	34.04	53,130	-0.26(-0.76%)
Mar 02, 2022	32.68	34.55	32.68	34.30	49,638	+1.59(+4.87%)

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.