Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.50	35.97	34.73	35.55	671,287	+0.09(+0.26%)
May 27, 2022	35.20	35.74	35.10	35.46	512,213	+0.48(+1.36%)
May 26, 2022	33.36	35.29	32.90	34.98	887,266	+2.14(+6.51%)
May 25, 2022	31.82	33.06	31.82	32.84	632,760	+0.76(+2.37%)
May 24, 2022	33.24	33.28	31.38	32.08	961,127	-1.44(-4.30%)
May 23, 2022	34.63	34.79	33.41	33.52	1,060,260	-0.64(-1.88%)
May 20, 2022	33.86	34.40	32.93	34.17	992,430	+1.00(+3.02%)
May 19, 2022	32.05	33.92	31.26	33.16	1,301,136	+0.70(+2.15%)
May 18, 2022	34.70	34.70	31.80	32.47	1,649,376	-2.59(-7.38%)
May 17, 2022	35.69	36.87	34.95	35.06	1,055,681	+0.04(+0.11%)
May 16, 2022	34.98	35.83	34.82	35.02	596,363	-0.22(-0.63%)
May 13, 2022	35.30	36.21	34.67	35.24	901,953	+0.90(+2.62%)
May 12, 2022	34.11	34.64	32.84	34.34	1,260,398	+1.00(+3.00%)
May 11, 2022	34.53	35.76	33.16	33.34	1,004,699	-1.19(-3.46%)
May 10, 2022	34.66	34.98	32.89	34.53	1,247,658	+0.50(+1.48%)
May 09, 2022	35.50	36.01	33.50	34.03	1,099,723	-2.18(-6.01%)
May 06, 2022	36.54	37.30	35.61	36.20	1,273,043	-0.37(-1.00%)
May 05, 2022	37.22	38.77	35.11	36.57	1,456,406	-1.59(-4.16%)
May 04, 2022	40.39	40.39	34.88	38.16	3,113,722	-3.10(-7.52%)
May 03, 2022	41.97	42.52	40.00	41.26	675,595	-0.28(-0.66%)
May 02, 2022	40.30	41.60	40.06	41.54	658,628	+1.18(+2.93%)
Apr 29, 2022	41.01	42.27	40.17	40.35	375,144	-0.99(-2.40%)
Apr 28, 2022	40.97	41.78	39.71	41.34	406,055	+1.18(+2.95%)
Apr 27, 2022	40.93	41.44	38.90	40.16	1,166,868	-0.84(-2.06%)
Apr 26, 2022	42.34	42.67	40.86	41.00	651,454	-1.86(-4.35%)
Apr 25, 2022	41.30	43.09	40.95	42.87	723,638	+1.34(+3.23%)
Apr 22, 2022	41.79	42.19	41.04	41.53	540,663	-0.41(-0.98%)
Apr 21, 2022	45.28	45.28	41.60	41.94	705,154	-2.24(-5.07%)
Apr 20, 2022	44.57	45.33	43.81	44.18	539,804	+0.05(+0.12%)
Apr 19, 2022	42.88	44.78	42.88	44.13	445,911	+1.16(+2.69%)
Apr 18, 2022	42.48	43.12	42.15	42.97	503,304	+0.19(+0.45%)
Apr 14, 2022	43.00	43.91	42.66	42.78	529,865	+0.06(+0.15%)
Apr 13, 2022	41.04	43.52	41.04	42.71	972,427	+1.91(+4.68%)
Apr 12, 2022	40.31	42.29	40.18	40.80	979,354	+1.25(+3.16%)
Apr 11, 2022	39.27	40.53	39.18	39.55	572,264	-0.06(-0.14%)
Apr 08, 2022	38.89	39.82	38.48	39.61	770,463	+0.40(+1.03%)
Apr 07, 2022	40.25	40.49	38.66	39.20	1,393,400	-1.27(-3.13%)
Apr 06, 2022	43.39	43.54	40.29	40.47	1,290,622	-3.60(-8.16%)
Apr 05, 2022	45.92	46.25	43.68	44.07	512,898	-1.80(-3.92%)
Apr 04, 2022	45.30	46.40	44.60	45.87	540,255	+0.81(+1.79%)
Apr 01, 2022	44.84	45.85	44.79	45.06	697,891	+0.49(+1.09%)
Mar 31, 2022	44.68	45.71	44.33	44.57	673,872	-0.27(-0.59%)
Mar 30, 2022	44.54	45.58	43.70	44.84	851,238	-0.14(-0.31%)
Mar 29, 2022	44.06	45.70	44.03	44.98	612,828	+1.33(+3.05%)
Mar 28, 2022	44.16	44.35	42.59	43.65	859,375	-0.28(-0.63%)
Mar 25, 2022	44.98	45.28	43.66	43.92	410,285	-0.95(-2.13%)
Mar 24, 2022	43.68	44.91	42.69	44.88	521,676	+1.20(+2.75%)
Mar 23, 2022	42.90	43.77	42.50	43.68	993,383	+0.65(+1.51%)
Mar 22, 2022	42.27	43.55	41.85	43.02	1,564,908	+1.17(+2.78%)
Mar 21, 2022	43.13	43.15	41.55	41.86	641,663	-1.47(-3.39%)
Mar 18, 2022	42.18	43.57	41.70	43.33	1,311,793	+0.48(+1.11%)
Mar 17, 2022	42.56	43.12	41.94	42.85	454,479	-0.07(-0.17%)
Mar 16, 2022	41.82	42.98	40.89	42.92	574,918	+1.84(+4.47%)
Mar 15, 2022	39.13	41.26	39.09	41.09	653,431	+2.27(+5.84%)
Mar 14, 2022	39.81	39.81	38.41	38.82	648,551	-0.65(-1.65%)
Mar 11, 2022	40.65	40.78	39.33	39.47	353,980	-0.67(-1.66%)
Mar 10, 2022	39.30	40.78	38.84	40.14	433,607	+0.01(+0.02%)
Mar 09, 2022	39.52	40.82	39.23	40.13	764,308	+1.71(+4.44%)
Mar 08, 2022	38.07	39.78	37.10	38.42	832,811	+0.48(+1.27%)
Mar 07, 2022	42.88	42.88	37.75	37.94	912,752	-4.49(-10.58%)
Mar 04, 2022	42.69	42.88	41.14	42.43	562,280	-1.10(-2.54%)
Mar 03, 2022	44.79	44.89	43.24	43.53	366,870	-1.04(-2.33%)
Mar 02, 2022	43.54	45.06	43.54	44.57	342,207	+1.32(+3.06%)

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.