Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.36	37.62	36.36	36.45	1,068,163	-0.51(-1.39%)
May 27, 2022	36.47	36.96	36.24	36.96	521,874	+0.46(+1.26%)
May 26, 2022	36.37	36.70	36.32	36.50	979,696	+0.38(+1.05%)
May 25, 2022	35.56	36.18	35.53	36.12	729,531	+0.60(+1.70%)
May 24, 2022	35.12	35.64	34.83	35.52	1,451,737	+0.05(+0.15%)
May 23, 2022	34.93	35.59	34.85	35.46	713,101	+0.94(+2.72%)
May 20, 2022	34.83	35.10	33.92	34.53	1,424,157	+0.09(+0.26%)
May 19, 2022	33.97	34.88	33.85	34.44	1,041,226	+0.06(+0.18%)
May 18, 2022	35.29	35.37	34.05	34.37	813,531	-0.73(-2.08%)
May 17, 2022	35.05	35.26	34.82	35.10	1,073,087	+0.49(+1.41%)
May 16, 2022	33.84	34.92	33.84	34.62	683,184	+0.76(+2.24%)
May 13, 2022	33.23	33.97	33.16	33.86	757,384	+1.13(+3.44%)
May 12, 2022	32.68	32.80	31.97	32.73	967,000	-0.10(-0.30%)
May 11, 2022	33.00	33.78	32.76	32.83	1,284,542	+0.48(+1.48%)
May 10, 2022	32.59	33.05	31.74	32.35	1,280,570	+0.20(+0.62%)
May 09, 2022	33.98	33.98	32.01	32.16	1,358,256	-2.52(-7.28%)
May 06, 2022	34.23	34.70	33.70	34.68	1,061,227	+0.78(+2.31%)
May 05, 2022	34.54	34.56	33.24	33.90	939,778	-0.49(-1.42%)
May 04, 2022	33.69	34.43	33.34	34.38	900,760	+1.23(+3.70%)
May 03, 2022	32.34	33.30	32.34	33.16	941,906	+0.91(+2.82%)
May 02, 2022	31.68	32.25	31.56	32.25	1,531,911	+0.26(+0.82%)
Apr 29, 2022	32.79	32.92	31.89	31.98	1,586,349	-0.77(-2.34%)
Apr 28, 2022	31.96	32.93	31.57	32.75	1,068,421	+1.00(+3.15%)
Apr 27, 2022	31.34	31.98	31.02	31.75	1,503,578	+0.39(+1.24%)
Apr 26, 2022	31.46	32.00	31.22	31.36	1,085,942	-0.09(-0.29%)
Apr 25, 2022	31.52	31.63	30.48	31.45	1,838,275	-1.02(-3.14%)
Apr 22, 2022	33.13	33.45	32.44	32.47	616,099	-0.86(-2.57%)
Apr 21, 2022	34.46	34.60	33.26	33.33	750,031	-0.97(-2.84%)
Apr 20, 2022	34.22	34.43	33.96	34.30	429,201	+0.16(+0.48%)
Apr 19, 2022	34.10	34.48	33.95	34.14	482,529	-0.14(-0.42%)
Apr 18, 2022	34.00	34.45	33.91	34.28	529,562	+0.35(+1.04%)
Apr 14, 2022	33.74	34.11	33.67	33.93	810,876	+0.09(+0.27%)
Apr 13, 2022	33.72	33.88	33.35	33.84	817,525	+0.58(+1.73%)
Apr 12, 2022	33.34	33.78	33.19	33.26	597,131	+0.47(+1.43%)
Apr 11, 2022	33.36	33.36	32.76	32.80	1,172,409	-0.87(-2.57%)
Apr 08, 2022	32.97	33.74	32.97	33.66	728,001	+0.71(+2.16%)
Apr 07, 2022	32.66	33.02	32.18	32.95	468,196	+0.33(+1.02%)
Apr 06, 2022	32.73	33.00	32.43	32.62	728,567	+0.07(+0.22%)
Apr 05, 2022	33.04	33.44	32.47	32.54	655,966	-0.49(-1.47%)
Apr 04, 2022	33.32	33.32	32.70	33.03	873,210	+0.14(+0.41%)
Apr 01, 2022	32.56	33.09	32.55	32.90	715,024	+0.31(+0.94%)
Mar 31, 2022	32.62	33.17	32.56	32.59	955,249	-0.45(-1.36%)
Mar 30, 2022	32.89	33.19	32.79	33.04	923,840	+0.50(+1.55%)
Mar 29, 2022	32.17	32.55	31.75	32.53	1,220,488	-0.09(-0.28%)
Mar 28, 2022	32.78	32.81	32.51	32.62	654,007	-0.82(-2.45%)
Mar 25, 2022	32.64	33.47	32.63	33.45	603,066	+0.66(+2.01%)
Mar 24, 2022	32.81	33.01	32.60	32.79	880,516	+0.05(+0.17%)
Mar 23, 2022	32.58	32.90	32.45	32.73	923,602	+0.60(+1.88%)
Mar 22, 2022	32.34	32.34	31.82	32.13	1,058,809	-0.13(-0.39%)
Mar 21, 2022	31.67	32.35	31.67	32.26	794,629	+1.06(+3.40%)
Mar 18, 2022	31.16	31.28	30.91	31.20	869,504	-0.01(-0.04%)
Mar 17, 2022	30.76	31.29	30.68	31.21	992,552	+0.88(+2.91%)
Mar 16, 2022	30.49	30.62	29.95	30.33	2,260,002	-0.01(-0.03%)
Mar 15, 2022	30.08	30.58	29.70	30.34	1,874,452	-0.70(-2.27%)
Mar 14, 2022	31.42	31.52	30.75	31.04	1,049,158	-0.84(-2.63%)
Mar 11, 2022	31.87	32.24	31.84	31.88	876,266	-0.30(-0.92%)
Mar 10, 2022	31.68	32.24		32.17	1,136,713	+0.67(+2.12%)
Mar 09, 2022	31.42	32.18	31.05	31.51	1,834,652	-0.75(-2.32%)
Mar 08, 2022	32.50	33.17	31.64	32.26	2,727,287	+0.38(+1.19%)
Mar 07, 2022	31.88	32.34	31.33	31.88	1,665,379	+0.45(+1.43%)
Mar 04, 2022	31.03	31.43	30.78	31.43	2,880,338	+0.38(+1.22%)
Mar 03, 2022	31.05	31.44	30.89	31.05	1,687,162	-0.39(-1.23%)
Mar 02, 2022	31.25	31.57	31.06	31.43	1,473,436	+1.01(+3.32%)

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.