Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.49	35.96	34.73	35.54	671,457	+0.09(+0.26%)
May 27, 2022	35.19	35.73	35.09	35.45	512,343	+0.48(+1.36%)
May 26, 2022	33.35	35.28	32.89	34.97	887,490	+2.14(+6.51%)
May 25, 2022	31.81	33.06	31.81	32.84	632,920	+0.76(+2.37%)
May 24, 2022	33.23	33.27	31.38	32.07	961,370	-1.44(-4.30%)
May 23, 2022	34.62	34.78	33.40	33.51	1,060,528	-0.64(-1.88%)
May 20, 2022	33.85	34.40	32.92	34.16	992,681	+1.00(+3.02%)
May 19, 2022	32.04	33.91	31.25	33.16	1,301,465	+0.70(+2.15%)
May 18, 2022	34.69	34.69	31.79	32.46	1,649,793	-2.59(-7.38%)
May 17, 2022	35.68	36.86	34.95	35.05	1,055,947	+0.04(+0.10%)
May 16, 2022	34.97	35.82	34.81	35.01	596,514	-0.22(-0.63%)
May 13, 2022	35.29	36.20	34.66	35.23	902,181	+0.90(+2.62%)
May 12, 2022	34.10	34.63	32.84	34.33	1,260,716	+1.00(+3.00%)
May 11, 2022	34.52	35.75	33.16	33.33	1,004,953	-1.19(-3.46%)
May 10, 2022	34.65	34.97	32.88	34.52	1,247,974	+0.50(+1.48%)
May 09, 2022	35.49	36.00	33.50	34.02	1,100,001	-2.17(-6.01%)
May 06, 2022	36.53	37.30	35.60	36.19	1,273,365	-0.37(-1.00%)
May 05, 2022	37.21	38.76	35.10	36.56	1,456,774	-1.59(-4.16%)
May 04, 2022	40.38	40.38	34.87	38.15	3,114,509	-3.10(-7.52%)
May 03, 2022	41.96	42.51	39.99	41.25	675,766	-0.28(-0.66%)
May 02, 2022	40.29	41.59	40.05	41.53	658,794	+1.18(+2.93%)
Apr 29, 2022	41.00	42.26	40.16	40.34	375,238	-0.99(-2.40%)
Apr 28, 2022	40.96	41.77	39.70	41.33	406,158	+1.18(+2.95%)
Apr 27, 2022	40.92	41.43	38.89	40.15	1,167,163	-0.84(-2.06%)
Apr 26, 2022	42.32	42.66	40.85	40.99	651,619	-1.86(-4.35%)
Apr 25, 2022	41.29	43.08	40.94	42.86	723,821	+1.34(+3.23%)
Apr 22, 2022	41.78	42.18	41.03	41.52	540,800	-0.41(-0.98%)
Apr 21, 2022	45.27	45.27	41.59	41.93	705,332	-2.24(-5.07%)
Apr 20, 2022	44.55	45.32	43.80	44.17	539,941	+0.06(+0.12%)
Apr 19, 2022	42.87	44.77	42.87	44.11	446,024	+1.16(+2.69%)
Apr 18, 2022	42.47	43.11	42.14	42.96	503,431	+0.19(+0.45%)
Apr 14, 2022	42.99	43.90	42.65	42.77	529,999	+0.06(+0.15%)
Apr 13, 2022	41.03	43.51	41.03	42.70	972,673	+1.91(+4.68%)
Apr 12, 2022	40.30	42.28	40.17	40.79	979,601	+1.25(+3.16%)
Apr 11, 2022	39.26	40.52	39.17	39.54	572,409	-0.06(-0.14%)
Apr 08, 2022	38.88	39.81	38.47	39.60	770,658	+0.40(+1.03%)
Apr 07, 2022	40.24	40.48	38.65	39.20	1,393,753	-1.27(-3.13%)
Apr 06, 2022	43.38	43.53	40.28	40.46	1,290,948	-3.60(-8.16%)
Apr 05, 2022	45.91	46.23	43.66	44.06	513,028	-1.80(-3.92%)
Apr 04, 2022	45.29	46.39	44.59	45.86	540,392	+0.81(+1.79%)
Apr 01, 2022	44.83	45.84	44.77	45.05	698,067	+0.49(+1.09%)
Mar 31, 2022	44.66	45.70	44.32	44.56	674,042	-0.27(-0.59%)
Mar 30, 2022	44.53	45.57	43.69	44.83	851,453	-0.14(-0.31%)
Mar 29, 2022	44.05	45.68	44.02	44.97	612,983	+1.33(+3.05%)
Mar 28, 2022	44.15	44.33	42.58	43.64	859,592	-0.28(-0.63%)
Mar 25, 2022	44.97	45.27	43.65	43.91	410,389	-0.95(-2.13%)
Mar 24, 2022	43.66	44.90	42.68	44.87	521,808	+1.20(+2.75%)
Mar 23, 2022	42.89	43.76	42.49	43.66	993,634	+0.65(+1.51%)
Mar 22, 2022	42.26	43.54	41.84	43.01	1,565,304	+1.17(+2.79%)
Mar 21, 2022	43.12	43.14	41.54	41.85	641,826	-1.47(-3.39%)
Mar 18, 2022	42.17	43.56	41.68	43.32	1,312,125	+0.48(+1.11%)
Mar 17, 2022	42.55	43.11	41.93	42.84	454,594	-0.07(-0.17%)
Mar 16, 2022	41.81	42.97	40.88	42.91	575,063	+1.84(+4.47%)
Mar 15, 2022	39.12	41.25	39.08	41.08	653,596	+2.27(+5.84%)
Mar 14, 2022	39.80	39.80	38.40	38.81	648,715	-0.65(-1.65%)
Mar 11, 2022	40.64	40.77	39.32	39.46	354,070	-0.67(-1.66%)
Mar 10, 2022	39.29	40.77	38.83	40.13	433,717	+0.01(+0.02%)
Mar 09, 2022	39.51	40.81	39.22	40.12	764,501	+1.71(+4.44%)
Mar 08, 2022	38.06	39.77	37.09	38.41	833,021	+0.48(+1.28%)
Mar 07, 2022	42.87	42.87	37.74	37.93	912,983	-4.49(-10.58%)
Mar 04, 2022	42.68	42.87	41.13	42.42	562,423	-1.10(-2.54%)
Mar 03, 2022	44.78	44.88	43.23	43.52	366,963	-1.04(-2.33%)
Mar 02, 2022	43.53	45.05	43.53	44.56	342,294	+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.