Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2022				34.71	111	-1.12(-3.13%)
May 25, 2022	34.86	35.83	34.69	35.83	660	+0.72(+2.06%)
May 24, 2022	35.27	35.27	35.11	35.11	617	+0.10(+0.27%)
May 23, 2022	35.50	37.79	35.01	35.01	13,070	-1.23(-3.39%)
May 20, 2022	35.67	36.24	35.34	36.24	3,671	+0.24(+0.67%)
May 19, 2022	34.70	36.50	34.70	36.00	14,493	+0.88(+2.49%)
May 18, 2022	36.47	36.47	34.90	35.12	7,639	+0.41(+1.17%)
May 17, 2022	33.75	35.63	33.51	34.72	3,469	-0.05(-0.14%)
May 16, 2022	36.50	36.50	33.85	34.77	5,507	+1.44(+4.32%)
May 13, 2022	30.88	35.00	30.88	33.33	24,321	+1.03(+3.19%)
May 12, 2022	32.12	35.47	31.96	32.30	19,737	-1.18(-3.52%)
May 11, 2022	36.70	36.70	33.02	33.48	12,420	-3.12(-8.52%)
May 10, 2022	37.79	37.79	35.00	36.60	2,747	-0.60(-1.61%)
May 09, 2022	38.00	38.00	36.50	37.20	3,966	+0.30(+0.81%)
May 06, 2022	38.00	38.98	36.90	36.90	4,456	-2.60(-6.58%)
May 05, 2022	39.50	39.50	39.50	39.50	395	+1.55(+4.08%)
May 04, 2022	38.00	38.28	37.30	37.95	3,733	-0.12(-0.32%)
May 03, 2022	37.00	38.07	37.00	38.07	1,630	+0.57(+1.52%)
May 02, 2022	38.33	38.34	37.05	37.50	8,698	+0.30(+0.81%)
Apr 29, 2022	37.86	38.36	36.74	37.20	7,150	-0.56(-1.48%)
Apr 28, 2022	37.98	39.40	36.18	37.76	23,381	+0.55(+1.48%)
Apr 27, 2022	37.99	37.99	35.68	37.21	10,956	-0.64(-1.69%)
Apr 26, 2022	38.83	39.54	37.60	37.85	13,111	-0.88(-2.27%)
Apr 25, 2022	39.00	39.44	38.26	38.73	11,156	-0.22(-0.55%)
Apr 22, 2022	35.90	40.00	35.90	38.95	19,714	+3.02(+8.39%)
Apr 21, 2022	37.25	37.41	35.29	35.93	10,010	-1.97(-5.20%)
Apr 20, 2022	35.97	38.20	35.50	37.90	29,003	+2.33(+6.55%)
Apr 19, 2022	35.85	39.30	35.11	35.57	9,814	-0.62(-1.71%)
Apr 18, 2022	35.48	36.34	35.20	36.19	3,672	+0.64(+1.80%)
Apr 14, 2022	34.50	36.32	34.50	35.55	2,045	+0.55(+1.57%)
Apr 13, 2022	34.95	35.00	34.95	35.00	587	+0.74(+2.16%)
Apr 12, 2022	35.16	36.13	34.26	34.26	3,196	-0.24(-0.70%)
Apr 11, 2022	34.16	35.60	34.16	34.50	2,295	-0.61(-1.74%)
Apr 08, 2022	35.30	35.30	35.11	35.11	414	-0.12(-0.34%)
Apr 07, 2022	34.15	36.19	34.01	35.23	6,082	+0.69(+2.00%)
Apr 06, 2022	33.60	35.90	33.60	34.54	5,580	+0.90(+2.68%)
Apr 05, 2022	34.71	34.71	33.52	33.64	2,641	-1.07(-3.08%)
Apr 04, 2022	34.98	35.00	34.18	34.71	2,258	+0.99(+2.93%)
Apr 01, 2022	33.25	34.65	33.19	33.72	4,531	-0.98(-2.82%)
Mar 31, 2022	33.95	34.90	33.38	34.70	2,798	+0.15(+0.43%)
Mar 30, 2022	34.01	34.55	34.01	34.55	1,411	-0.15(-0.43%)
Mar 29, 2022	34.67	34.70	33.33	34.70	2,698	+0.10(+0.29%)
Mar 28, 2022	33.94	35.40	33.22	34.60	12,089	+0.40(+1.17%)
Mar 25, 2022	35.30	35.30	33.42	34.20	7,537	-0.75(-2.14%)
Mar 24, 2022	34.15	34.95	33.95	34.95	3,065	+1.22(+3.63%)
Mar 23, 2022	34.04	34.14	33.42	33.73	2,552	-0.43(-1.25%)
Mar 22, 2022	34.60	35.30	33.28	34.15	10,666	+0.55(+1.64%)
Mar 21, 2022	32.36	34.38	32.20	33.60	8,034	+1.60(+5.00%)
Mar 18, 2022	32.15	35.99	32.00	32.00	15,796	+0.00(+0.00%)
Mar 17, 2022	32.21	33.08	30.95	32.00	8,939	-0.42(-1.30%)
Mar 16, 2022	29.58	33.25	29.10	32.42	16,232	+3.17(+10.84%)
Mar 15, 2022	29.60	29.88	28.66	29.25	5,749	-0.25(-0.85%)
Mar 14, 2022	30.00	30.00	29.50	29.50	824	+0.50(+1.72%)
Mar 11, 2022	29.80	30.22	28.99	29.00	3,577	-1.79(-5.81%)
Mar 10, 2022	30.68	30.79	29.05	30.79	3,127	-0.31(-0.99%)
Mar 09, 2022	30.00	32.00	30.00	31.10	7,311	+0.25(+0.80%)
Mar 08, 2022	29.07	33.40	28.95	30.85	16,504	+1.50(+5.11%)
Mar 07, 2022	28.79	33.33	28.79	29.35	17,897	-2.40(-7.56%)
Mar 04, 2022	31.75	34.77	28.61	31.75	18,316	-1.25(-3.79%)
Mar 03, 2022	30.00	33.20	29.90	33.00	21,538	+3.55(+12.05%)
Mar 02, 2022	28.59	29.45	28.59	29.45	977	-0.28(-0.94%)

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.