Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	35.05	35.05	34.33	34.71	5,785	+0.11(+0.32%)
May 20, 2022	35.55	35.55	34.19	34.60	20,547	-0.45(-1.28%)
May 19, 2022	33.82	35.05	33.82	35.05	13,902	+1.51(+4.50%)
May 18, 2022	33.40	34.28	33.10	33.54	16,843	-0.27(-0.80%)
May 17, 2022	33.43	33.85	33.10	33.81	12,412	+1.52(+4.71%)
May 16, 2022	32.49	32.79	32.12	32.29	63,720	-0.03(-0.09%)
May 13, 2022	31.34	32.41	31.34	32.32	28,723	+1.67(+5.45%)
May 12, 2022	30.43	31.41	30.26	30.65	32,328	-0.23(-0.74%)
May 11, 2022	31.19	31.81	30.37	30.88	16,822	+0.66(+2.18%)
May 10, 2022	30.49	31.07	29.84	30.22	28,300	+0.65(+2.20%)
May 09, 2022	30.57	30.62	29.55	29.57	57,716	-1.46(-4.71%)
May 06, 2022	31.50	31.61	31.00	31.03	27,726	-0.73(-2.31%)
May 05, 2022	32.97	32.97	31.50	31.77	9,704	-2.23(-6.55%)
May 04, 2022	32.87	33.99	32.74	33.99	3,837	+0.68(+2.04%)
May 03, 2022	32.92	33.31	32.83	33.31	5,050	+0.72(+2.20%)
May 02, 2022	32.27	32.59	31.77	32.59	7,630	+0.43(+1.34%)
Apr 29, 2022	32.99	33.23	32.15	32.16	28,882	+0.48(+1.52%)
Apr 28, 2022	31.89	32.34	31.14	31.68	64,005	-0.45(-1.40%)
Apr 27, 2022	31.59	32.49	31.59	32.13	42,538	+1.49(+4.86%)
Apr 26, 2022	30.96	31.21	30.41	30.64	18,098	-0.46(-1.48%)
Apr 25, 2022	31.35	31.39	30.80	31.10	25,543	-1.39(-4.28%)
Apr 22, 2022	32.29	33.49	32.23	32.49	15,372	+0.76(+2.40%)
Apr 21, 2022	33.20	33.59	31.71	31.73	92,229	-1.89(-5.62%)
Apr 20, 2022	34.90	34.90	33.50	33.62	20,485	-1.50(-4.27%)
Apr 19, 2022	34.21	35.66	34.21	35.12	55,310	+0.33(+0.95%)
Apr 18, 2022	34.90	35.28	34.59	34.79	23,998	-0.23(-0.66%)
Apr 14, 2022	35.42	35.76	35.02	35.02	21,426	-0.79(-2.21%)
Apr 13, 2022	35.11	35.81	34.94	35.81	12,223	+1.09(+3.14%)
Apr 12, 2022	35.78	35.78	34.72	34.72	15,823	+0.00(+0.00%)
Apr 11, 2022	35.09	35.61	34.40	34.72	43,174	-1.44(-3.98%)
Apr 08, 2022	36.42	36.78	36.01	36.16	25,854	-0.31(-0.85%)
Apr 07, 2022	36.99	36.99	35.76	36.47	16,728	-0.73(-1.96%)
Apr 06, 2022	37.38	37.38	36.67	37.20	30,421	-0.30(-0.80%)
Apr 05, 2022	38.82	38.82	37.50	37.50	13,815	-1.47(-3.77%)
Apr 04, 2022	38.54	39.10	38.22	38.97	29,979	+1.55(+4.14%)
Apr 01, 2022	37.53	38.57	37.09	37.42	27,729	+0.82(+2.24%)
Mar 31, 2022	36.97	37.51	36.50	36.60	22,034	-0.77(-2.06%)
Mar 30, 2022	37.72	38.60	37.02	37.37	62,139	+0.54(+1.47%)
Mar 29, 2022	37.11	37.95	36.77	36.83	27,908	+0.48(+1.32%)
Mar 28, 2022	36.27	37.38	35.44	36.35	35,596	+0.67(+1.88%)
Mar 25, 2022	36.59	37.34	35.68	35.68	35,467	-2.16(-5.71%)
Mar 24, 2022	37.95	38.47	37.08	37.84	23,078	+0.04(+0.11%)
Mar 23, 2022	37.56	38.51	36.53	37.80	37,667	+0.28(+0.75%)
Mar 22, 2022	38.00	38.46	37.31	37.52	53,036	+0.17(+0.46%)
Mar 21, 2022	38.43	38.58	37.03	37.35	44,463	-1.39(-3.59%)
Mar 18, 2022	36.08	38.99	36.08	38.74	28,073	+2.73(+7.58%)
Mar 17, 2022	36.81	36.81	35.74	36.01	20,374	-1.99(-5.24%)
Mar 16, 2022	34.95	38.00	34.95	38.00	104,667	+5.87(+18.27%)
Mar 15, 2022	30.98	32.13	30.54	32.13	60,464	+0.20(+0.63%)
Mar 14, 2022	33.73	33.73	31.81	31.93	107,819	-3.17(-9.03%)
Mar 11, 2022	37.16	37.16	34.73	35.10	24,333	-1.55(-4.23%)
Mar 10, 2022	37.76	37.76	36.41	36.65	45,365	-1.40(-3.68%)
Mar 09, 2022	36.82	39.18	36.72	38.05	25,357	+1.23(+3.34%)
Mar 08, 2022	36.20	36.82	35.34	36.82	94,359	+0.10(+0.27%)
Mar 07, 2022	37.40	37.78	36.43	36.72	25,751	-0.66(-1.77%)
Mar 04, 2022	38.01	38.35	37.38	37.38	37,233	-1.28(-3.31%)
Mar 03, 2022	40.34	40.34	38.66	38.66	20,181	-1.58(-3.93%)
Mar 02, 2022	40.11	40.32	39.64	40.24	138,503	-0.28(-0.69%)

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.