Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.37	45.62	41.04	42.81	1,178,524	+0.00(+0.00%)
May 27, 2022	40.46	42.85	40.30	42.81	827,902	+2.35(+5.81%)
May 26, 2022	38.60	40.95	38.44	40.46	459,802	+2.37(+6.22%)
May 25, 2022	35.86	38.27	35.86	38.09	438,647	+2.30(+6.43%)
May 24, 2022	35.90	36.85	35.33	35.79	237,549	-0.77(-2.11%)
May 23, 2022	35.03	36.64	34.05	36.56	397,080	+2.18(+6.34%)
May 20, 2022	33.84	34.64	33.27	34.38	229,562	+1.05(+3.15%)
May 19, 2022	31.70	33.84	31.70	33.33	378,304	+0.76(+2.33%)
May 18, 2022	35.08	35.58	31.85	32.57	465,692	-2.49(-7.10%)
May 17, 2022	35.34	35.82	34.62	35.06	216,114	+0.34(+0.98%)
May 16, 2022	34.03	35.65	33.98	34.72	235,070	+0.79(+2.33%)
May 13, 2022	33.05	34.98	33.00	33.93	477,731	+1.70(+5.27%)
May 12, 2022	32.79	33.24	31.70	32.23	486,318	-0.55(-1.68%)
May 11, 2022	34.19	36.41	32.66	32.78	584,467	-0.80(-2.38%)
May 10, 2022	32.60	35.82	31.95	33.58	653,306	+1.45(+4.51%)
May 09, 2022	35.99	36.23	31.97	32.13	581,089	-4.91(-13.26%)
May 06, 2022	34.84	37.47	34.48	37.04	412,625	+2.11(+6.04%)
May 05, 2022	35.71	36.86	33.64	34.93	476,663	-0.93(-2.59%)
May 04, 2022	35.00	35.87	33.00	35.86	419,989	+2.22(+6.60%)
May 03, 2022	31.98	33.91	31.67	33.64	243,103	+1.94(+6.12%)
May 02, 2022	31.22	31.87	30.03	31.70	341,792	-0.15(-0.47%)
Apr 29, 2022	33.90	34.03	31.57	31.85	244,936	-1.64(-4.90%)
Apr 28, 2022	32.50	33.99	31.11	33.49	246,365	+1.22(+3.78%)
Apr 27, 2022	31.97	32.83	31.25	32.27	297,913	+0.20(+0.62%)
Apr 26, 2022	32.39	33.77	32.06	32.07	320,637	-0.28(-0.87%)
Apr 25, 2022	34.00	34.00	31.10	32.35	602,925	-2.55(-7.31%)
Apr 22, 2022	36.90	37.61	34.39	34.90	370,502	-2.83(-7.50%)
Apr 21, 2022	40.00	40.66	37.12	37.73	402,179	-2.07(-5.20%)
Apr 20, 2022	38.50	40.03	38.14	39.80	310,533	+1.74(+4.57%)
Apr 19, 2022	38.78	39.15	37.47	38.06	264,002	-1.36(-3.45%)
Apr 18, 2022	39.90	40.31	38.81	39.42	357,432	-0.32(-0.81%)
Apr 14, 2022	38.55	40.84	38.23	39.74	798,030	+1.81(+4.77%)
Apr 13, 2022	37.39	38.06	36.19	37.93	329,187	+1.37(+3.75%)
Apr 12, 2022	35.57	37.63	35.56	36.56	617,792	+1.96(+5.66%)
Apr 11, 2022	34.39	35.17	33.75	34.60	423,090	-0.65(-1.84%)
Apr 08, 2022	35.36	36.09	35.05	35.25	269,147	-0.06(-0.17%)
Apr 07, 2022	35.03	35.84	33.93	35.31	253,800	+0.78(+2.26%)
Apr 06, 2022	35.98	36.25	34.22	34.53	449,256	-0.87(-2.46%)
Apr 05, 2022	36.84	37.03	35.20	35.40	506,768	-0.96(-2.64%)
Apr 04, 2022	36.90	37.91	35.80	36.36	296,944	-0.56(-1.52%)
Apr 01, 2022	35.11	36.95	34.90	36.92	358,514	+2.39(+6.92%)
Mar 31, 2022	35.15	35.98	34.22	34.53	489,738	-0.98(-2.76%)
Mar 30, 2022	36.75	37.55	35.29	35.51	312,078	-0.37(-1.03%)
Mar 29, 2022	33.58	36.08	33.03	35.88	411,612	+0.94(+2.69%)
Mar 28, 2022	36.08	36.08	34.32	34.94	526,367	-2.23(-6.00%)
Mar 25, 2022	35.49	37.42	35.12	37.17	504,206	+1.17(+3.25%)
Mar 24, 2022	36.40	36.53	35.65	36.00	180,886	-0.36(-0.99%)
Mar 23, 2022	36.10	36.68	35.36	36.36	336,032	+1.24(+3.53%)
Mar 22, 2022	36.07	36.34	34.16	35.12	318,266	-0.99(-2.74%)
Mar 21, 2022	35.43	37.40	35.13	36.11	378,687	+1.82(+5.31%)
Mar 18, 2022	35.53	35.80	33.95	34.29	700,137	-1.44(-4.03%)
Mar 17, 2022	34.80	36.29	34.67	35.73	318,092	+1.93(+5.71%)
Mar 16, 2022	34.10	34.91	32.72	33.80	473,738	-0.50(-1.46%)
Mar 15, 2022	31.86	35.10	31.75	34.30	483,205	+0.20(+0.59%)
Mar 14, 2022	36.01	36.50	33.78	34.10	727,838	-3.46(-9.21%)
Mar 11, 2022	39.52	39.60	37.46	37.56	675,670	-2.82(-6.98%)
Mar 10, 2022	38.76	41.70	38.69	40.38	853,860	+2.29(+6.01%)
Mar 09, 2022	38.12	40.10	36.37	38.09	654,181	-2.26(-5.60%)
Mar 08, 2022	38.00	42.66	37.25	40.35	1,598,382	+3.41(+9.23%)
Mar 07, 2022	37.67	39.38	35.86	36.94	914,077	+0.16(+0.44%)
Mar 04, 2022	35.13	36.85	34.91	36.78	688,468	+2.56(+7.48%)
Mar 03, 2022	34.19	35.04	33.24	34.22	288,763	-0.62(-1.78%)
Mar 02, 2022	36.46	37.20	34.67	34.84	449,400	-0.50(-1.41%)

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.