Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2022	35.01	35.49	35.01	35.24	15,706	+0.54(+1.57%)
May 25, 2022	34.00	34.70	34.00	34.70	6,537	+0.89(+2.63%)
May 24, 2022	33.48	33.93	33.22	33.81	7,359	+0.19(+0.55%)
May 23, 2022	33.50	33.63	33.28	33.62	16,258	+0.78(+2.36%)
May 20, 2022	33.27	33.40	32.16	32.85	8,491	+0.14(+0.43%)
May 19, 2022	32.14	33.17	32.09	32.71	8,028	-0.21(-0.65%)
May 18, 2022	33.78	33.78	32.46	32.92	14,160	-0.91(-2.69%)
May 17, 2022	33.59	34.04	33.50	33.83	19,451	+0.46(+1.37%)
May 16, 2022	32.17	33.69	32.17	33.37	22,358	+0.91(+2.80%)
May 13, 2022	31.68	32.67	31.68	32.46	12,102	+1.23(+3.93%)
May 12, 2022	31.20	31.33	30.67	31.23	10,163	-0.07(-0.23%)
May 11, 2022	32.04	32.27	31.31	31.31	6,133	+0.39(+1.27%)
May 10, 2022	31.10	31.68	30.23	30.91	23,006	+0.19(+0.61%)
May 09, 2022	33.24	33.24	30.68	30.73	33,839	-3.01(-8.93%)
May 06, 2022	33.45	33.75	32.60	33.74	11,526	+0.85(+2.59%)
May 05, 2022	33.81	33.81	32.43	32.89	4,435	-0.61(-1.82%)
May 04, 2022	32.64	33.52	32.29	33.50	9,436	+1.38(+4.29%)
May 03, 2022	31.03	32.14	31.03	32.12	9,377	+1.18(+3.80%)
May 02, 2022	30.49	30.94	30.49	30.94	3,209	+0.35(+1.14%)
Apr 29, 2022	31.41	31.61	30.59	30.59	8,585	-0.96(-3.03%)
Apr 28, 2022	30.14	31.77	30.14	31.55	7,862	+0.97(+3.17%)
Apr 27, 2022	30.12	30.68	30.12	30.58	59,312	+0.47(+1.55%)
Apr 26, 2022	30.24	30.79	29.89	30.11	5,554	+0.15(+0.52%)
Apr 25, 2022	30.10	30.10	28.84	29.96	11,190	-1.04(-3.34%)
Apr 22, 2022	32.07	32.07	31.00	31.00	3,392	-0.90(-2.81%)
Apr 21, 2022	33.08	33.08	31.79	31.89	7,996	-1.14(-3.46%)
Apr 20, 2022	32.77	33.04	32.60	33.04	9,800	+0.22(+0.66%)
Apr 19, 2022	33.07	33.07	32.82	32.82	2,487	-0.32(-0.96%)
Apr 18, 2022	32.99	33.33	32.68	33.14	18,323	+0.60(+1.84%)
Apr 14, 2022	32.42	32.73	32.32	32.54	3,325	+0.19(+0.58%)
Apr 13, 2022	32.28	32.40	31.82	32.35	38,756	+0.44(+1.39%)
Apr 12, 2022	32.34	32.36	31.89	31.91	11,466	+0.42(+1.32%)
Apr 11, 2022	32.09	32.09	31.39	31.49	13,605	-0.89(-2.74%)
Apr 08, 2022	31.62	32.47	31.62	32.38	9,595	+0.97(+3.09%)
Apr 07, 2022	31.46	31.46	30.78	31.41	2,550	+0.39(+1.25%)
Apr 06, 2022	31.04	31.04	31.02	31.02	741	+0.14(+0.46%)
Apr 05, 2022	31.58	31.58	30.88	30.88	6,623	-0.70(-2.22%)
Apr 04, 2022	31.44	31.62	31.29	31.58	9,981	+0.01(+0.02%)
Apr 01, 2022	31.09	31.60	31.09	31.57	4,583	+0.35(+1.13%)
Mar 31, 2022	31.54	31.86	31.22	31.22	8,166	-0.20(-0.63%)
Mar 30, 2022	31.38	31.52	31.24	31.42	12,174	+0.40(+1.28%)
Mar 29, 2022	30.66	31.02	30.21	31.02	28,461	-0.21(-0.68%)
Mar 28, 2022	32.08	32.08	31.07	31.23	11,326	-0.94(-2.93%)
Mar 25, 2022	31.31	32.36	31.23	32.18	32,461	+0.87(+2.78%)
Mar 24, 2022	31.33	31.50	31.22	31.30	3,041	+0.18(+0.57%)
Mar 23, 2022	30.81	31.13	30.81	31.13	3,637	+0.69(+2.27%)
Mar 22, 2022	30.56	30.56	30.08	30.43	1,749	-0.19(-0.63%)
Mar 21, 2022	29.96	30.88	29.96	30.63	9,882	+1.17(+3.97%)
Mar 18, 2022	29.36	29.59	29.19	29.46	8,993	+0.09(+0.31%)
Mar 17, 2022	28.71	29.45	28.59	29.37	15,509	+1.21(+4.28%)
Mar 16, 2022	28.16	28.43	27.92	28.16	13,423	-0.09(-0.32%)
Mar 15, 2022	27.78	28.41	27.61	28.25	32,090	-0.74(-2.57%)
Mar 14, 2022	29.57	29.57	28.70	28.99	7,568	-0.94(-3.13%)
Mar 11, 2022	30.03	30.42	29.93	29.93	3,000	-0.46(-1.51%)
Mar 10, 2022	29.90	30.39	29.69	30.39	3,508	+0.93(+3.15%)
Mar 09, 2022	29.03	29.60	28.86	29.46	6,660	-0.61(-2.02%)
Mar 08, 2022	30.52	31.27	29.80	30.07	32,928	+0.06(+0.19%)
Mar 07, 2022	30.23	30.60	29.45	30.01	23,470	+0.23(+0.78%)
Mar 04, 2022	28.91	29.78	28.91	29.78	6,960	+0.92(+3.19%)
Mar 03, 2022	29.03	29.03	28.71	28.86	9,515	-0.13(-0.45%)
Mar 02, 2022	28.89	29.13	28.71	28.99	9,390	+0.61(+2.15%)

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.