Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.81	34.42	33.05	34.06	3,180,569	+0.42(+1.24%)
May 27, 2022	33.23	33.98	33.22	33.64	985,944	+0.94(+2.88%)
May 26, 2022	31.30	32.84	31.11	32.70	1,065,240	+1.21(+3.84%)
May 25, 2022	30.24	31.69	29.85	31.49	926,198	+1.14(+3.75%)
May 24, 2022	30.98	31.50	29.69	30.35	857,702	-1.21(-3.83%)
May 23, 2022	32.54	32.68	30.32	31.56	1,075,264	-0.94(-2.90%)
May 20, 2022	33.18	33.46	31.37	32.50	1,791,884	+0.52(+1.61%)
May 19, 2022	30.30	32.67	30.25	31.99	1,660,976	+1.43(+4.67%)
May 18, 2022	30.55	31.28	30.08	30.56	1,125,504	-0.54(-1.72%)
May 17, 2022	31.54	31.91	29.85	31.10	1,154,646	+0.40(+1.29%)
May 16, 2022	31.38	31.83	30.63	30.70	1,535,688	-1.09(-3.43%)
May 13, 2022	30.96	32.69	30.96	31.79	1,619,949	+1.35(+4.43%)
May 12, 2022	26.87	30.45	26.87	30.44	2,884,290	+2.98(+10.86%)
May 11, 2022	30.58	30.71	26.07	27.46	3,192,684	-3.50(-11.30%)
May 10, 2022	37.40	37.61	30.80	30.96	1,909,718	-4.88(-13.63%)
May 09, 2022	37.11	37.45	35.67	35.84	1,761,637	-2.29(-6.00%)
May 06, 2022	37.56	39.03	36.43	38.13	1,267,998	-0.08(-0.21%)
May 05, 2022	40.25	40.92	38.09	38.21	1,437,279	-2.66(-6.52%)
May 04, 2022	40.76	41.13	38.89	40.88	1,448,295	+0.03(+0.07%)
May 03, 2022	40.80	41.79	40.35	40.85	796,423	-0.06(-0.15%)
May 02, 2022	41.82	42.53	40.39	40.91	1,005,119	-1.09(-2.59%)
Apr 29, 2022	42.63	43.36	41.97	41.99	792,020	-1.09(-2.53%)
Apr 28, 2022	41.28	43.55	41.14	43.08	973,454	+2.31(+5.66%)
Apr 27, 2022	41.09	42.05	40.55	40.78	1,237,090	-0.32(-0.77%)
Apr 26, 2022	42.49	42.70	41.00	41.09	991,839	-1.82(-4.25%)
Apr 25, 2022	41.03	43.00	40.72	42.92	1,537,611	+1.50(+3.61%)
Apr 22, 2022	43.19	44.21	41.38	41.42	1,247,854	-1.71(-3.97%)
Apr 21, 2022	43.50	44.61	42.61	43.13	2,205,287	+0.04(+0.09%)
Apr 20, 2022	44.27	44.27	42.75	43.09	1,464,822	-0.87(-1.98%)
Apr 19, 2022	41.67	44.15	41.46	43.97	1,411,508	+2.13(+5.09%)
Apr 18, 2022	41.47	42.04	40.73	41.84	843,000	+0.05(+0.12%)
Apr 14, 2022	42.12	42.36	41.62	41.79	863,430	-0.58(-1.38%)
Apr 13, 2022	41.74	42.83	41.61	42.37	680,930	+0.54(+1.30%)
Apr 12, 2022	42.45	43.05	41.62	41.83	1,195,006	-0.08(-0.19%)
Apr 11, 2022	41.72	42.50	41.47	41.91	685,711	-0.33(-0.77%)
Apr 08, 2022	42.48	42.70	41.95	42.23	776,712	-0.53(-1.23%)
Apr 07, 2022	41.95	43.74	41.54	42.76	869,351	+0.60(+1.43%)
Apr 06, 2022	42.83	43.30	41.45	42.15	940,246	-1.44(-3.30%)
Apr 05, 2022	44.14	44.54	43.05	43.59	1,330,702	-0.84(-1.90%)
Apr 04, 2022	43.84	45.02	43.79	44.43	690,605	+0.59(+1.36%)
Apr 01, 2022	43.72	44.33	43.38	43.84	920,586	+0.07(+0.16%)
Mar 31, 2022	44.05	45.26	43.58	43.77	659,410	-0.28(-0.63%)
Mar 30, 2022	44.43	44.91	43.73	44.05	489,221	-0.87(-1.94%)
Mar 29, 2022	43.66	45.27	43.53	44.92	1,167,232	+1.81(+4.21%)
Mar 28, 2022	41.36	43.11	41.36	43.10	1,087,325	+1.64(+3.97%)
Mar 25, 2022	42.19	42.19	40.82	41.46	874,715	-0.13(-0.31%)
Mar 24, 2022	41.28	41.64	40.37	41.59	873,788	+0.53(+1.28%)
Mar 23, 2022	41.02	41.93	40.26	41.06	1,091,526	-0.52(-1.24%)
Mar 22, 2022	40.10	41.84	39.64	41.58	1,328,841	+1.31(+3.25%)
Mar 21, 2022	40.05	40.67	39.58	40.27	1,233,172	-0.32(-0.78%)
Mar 18, 2022	39.05	41.06	38.87	40.59	1,648,401	+1.69(+4.36%)
Mar 17, 2022	36.99	38.89	36.60	38.89	1,015,712	+1.74(+4.69%)
Mar 16, 2022	35.78	37.32	35.62	37.15	697,604	+2.08(+5.93%)
Mar 15, 2022	34.32	35.09	34.19	35.07	1,009,127	+0.72(+2.11%)
Mar 14, 2022	35.95	36.46	34.13	34.35	1,327,198	-1.75(-4.86%)
Mar 11, 2022	37.28	37.78	36.10	36.10	829,625	-0.80(-2.17%)
Mar 10, 2022	36.81	37.83	35.75	36.90	602,618	-0.60(-1.61%)
Mar 09, 2022	36.77	37.71	36.14	37.51	960,329	+1.42(+3.93%)
Mar 08, 2022	35.96	36.92	35.46	36.09	1,751,300	-0.40(-1.09%)
Mar 07, 2022	37.84	38.39	36.39	36.49	980,485	-1.17(-3.10%)
Mar 04, 2022	39.31	39.71	37.34	37.66	508,471	-1.91(-4.83%)
Mar 03, 2022	40.57	40.71	39.05	39.57	820,501	-0.75(-1.87%)
Mar 02, 2022	39.60	40.57	38.62	40.32	1,175,335	+2.06(+5.38%)

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.