Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.00	33.47	32.43	32.86	752,342	-0.38(-1.14%)
May 27, 2022	31.78	33.30	31.69	33.24	560,725	+1.04(+3.23%)
May 26, 2022	31.35	33.73	31.13	32.20	1,287,120	+1.92(+6.34%)
May 25, 2022	27.12	30.50	27.06	30.28	1,381,398	+3.11(+11.45%)
May 24, 2022	28.56	28.59	26.56	27.17	1,164,179	-2.54(-8.55%)
May 23, 2022	29.92	30.19	28.81	29.71	770,394	-0.37(-1.23%)
May 20, 2022	30.00	30.24	29.07	30.08	515,282	+0.04(+0.13%)
May 19, 2022	30.00	30.80	29.58	30.04	794,064	-0.53(-1.73%)
May 18, 2022	31.82	32.16	30.16	30.57	860,427	-2.82(-8.45%)
May 17, 2022	33.49	33.94	32.47	33.39	362,089	+0.42(+1.27%)
May 16, 2022	32.01	33.15	31.72	32.97	615,219	+0.58(+1.79%)
May 13, 2022	32.50	32.86	31.91	32.39	489,298	+0.32(+1.00%)
May 12, 2022	30.19	32.52	30.19	32.07	729,925	+1.92(+6.37%)
May 11, 2022	31.19	31.65	29.90	30.15	1,067,471	-1.05(-3.37%)
May 10, 2022	31.43	31.58	29.95	31.20	523,365	+0.41(+1.33%)
May 09, 2022	31.11	31.73	30.56	30.79	582,671	-0.84(-2.66%)
May 06, 2022	32.27	32.27	31.17	31.63	754,672	-0.87(-2.68%)
May 05, 2022	32.39	32.67	31.37	32.50	609,046	-0.38(-1.16%)
May 04, 2022	32.27	32.96	31.25	32.88	536,626	+0.51(+1.58%)
May 03, 2022	32.38	32.53	31.66	32.37	514,248	+0.20(+0.62%)
May 02, 2022	31.26	32.19	30.75	32.17	423,934	+1.11(+3.57%)
Apr 29, 2022	31.60	31.80	30.92	31.06	418,100	-1.03(-3.21%)
Apr 28, 2022	31.81	32.30	31.04	32.09	453,559	+0.91(+2.92%)
Apr 27, 2022	31.04	31.58	30.56	31.18	982,863	+0.29(+0.94%)
Apr 26, 2022	31.22	31.62	30.85	30.89	893,060	-0.82(-2.59%)
Apr 25, 2022	30.70	31.76	30.30	31.71	953,227	+0.80(+2.59%)
Apr 22, 2022	32.72	32.73	30.67	30.91	1,280,008	-2.42(-7.26%)
Apr 21, 2022	33.88		32.96	33.33	838,158	-0.18(-0.54%)
Apr 20, 2022	34.25	34.47	33.36	33.51	712,463	-0.40(-1.18%)
Apr 19, 2022	32.86	34.12	32.86	33.91	877,961	+1.15(+3.51%)
Apr 18, 2022	32.29	33.02	31.94	32.76	910,930	+0.26(+0.80%)
Apr 14, 2022	32.86	33.40	32.42	32.50	830,503	-0.13(-0.40%)
Apr 13, 2022	31.93	32.88	31.79	32.63	1,167,461	+0.60(+1.87%)
Apr 12, 2022	32.81	33.57	31.95	32.03	938,251	-0.27(-0.84%)
Apr 11, 2022	32.65	33.75	32.10	32.30	1,263,379	-0.29(-0.89%)
Apr 08, 2022	32.24	33.30	31.57	32.59	832,142	+0.47(+1.46%)
Apr 07, 2022	32.10	32.34	30.90	32.12	1,096,738	-0.16(-0.50%)
Apr 06, 2022	32.82	33.00	31.89	32.28	934,750	-0.91(-2.74%)
Apr 05, 2022	32.78	33.45	32.41	33.19	780,352	+0.53(+1.62%)
Apr 04, 2022	32.07	32.98	31.82	32.66	743,325	+0.66(+2.06%)
Apr 01, 2022	33.22	33.35	31.25	32.00	1,254,157	-1.04(-3.15%)
Mar 31, 2022	34.36	34.36	32.97	33.04	931,678	-1.59(-4.59%)
Mar 30, 2022	36.34	36.41	34.49	34.63	501,702	-1.94(-5.30%)
Mar 29, 2022	35.34	36.85	35.34	36.57	853,836	+1.61(+4.61%)
Mar 28, 2022	35.40	35.50	34.09	34.96	623,446	-0.59(-1.66%)
Mar 25, 2022	36.00	36.10	35.40	35.55	522,263	-0.25(-0.70%)
Mar 24, 2022	36.57	36.60	35.70	35.80	557,137	-0.71(-1.94%)
Mar 23, 2022	37.24	37.29	36.30	36.51	749,482	-0.90(-2.41%)
Mar 22, 2022	37.73	38.60	37.07	37.41	692,697	+0.11(+0.29%)
Mar 21, 2022	38.42	38.51	36.99	37.30	466,800	-1.04(-2.71%)
Mar 18, 2022	38.73	39.27	37.96	38.34	1,694,743	-0.51(-1.31%)
Mar 17, 2022	37.77	38.98	37.18	38.85	613,969	+0.95(+2.51%)
Mar 16, 2022	36.63	38.20	36.63	37.90	747,371	+1.80(+4.99%)
Mar 15, 2022	35.77	36.44	35.42	36.10	720,873	+0.33(+0.92%)
Mar 14, 2022	36.97	37.49	35.69	35.77	788,226	-0.42(-1.16%)
Mar 11, 2022	36.75	37.50	35.54	36.19	842,496	+0.48(+1.34%)
Mar 10, 2022	35.08	36.23	34.99	35.71	756,283	+0.07(+0.20%)
Mar 09, 2022	35.91	36.70	35.56	35.64	753,465	+0.62(+1.77%)
Mar 08, 2022	34.98	36.34	34.80	35.02	1,070,156	+0.47(+1.36%)
Mar 07, 2022	35.89	36.30	34.34	34.55	578,141	-1.23(-3.44%)
Mar 04, 2022	36.49	36.50	35.07	35.78	925,791	-0.94(-2.56%)
Mar 03, 2022	36.40	36.90	35.50	36.72	469,044	+0.28(+0.77%)
Mar 02, 2022	35.32	37.06	35.23	36.44	752,995	+1.61(+4.62%)

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.