Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.24	45.71	42.14	42.49	311,088	-1.39(-3.17%)
May 27, 2022	42.27	43.94	41.99	43.88	237,922	+1.50(+3.54%)
May 26, 2022	41.93	42.91	41.93	42.38	186,963	+1.03(+2.50%)
May 25, 2022	40.01	41.51	40.01	41.35	211,534	+1.72(+4.33%)
May 24, 2022	38.71	39.96	37.93	39.63	180,645	+0.18(+0.45%)
May 23, 2022	38.34	39.68	38.00	39.45	249,794	+2.03(+5.42%)
May 20, 2022	37.72	38.81	35.98	37.42	262,882	+0.26(+0.71%)
May 19, 2022	35.83	38.31	35.70	37.16	378,443	-0.21(-0.57%)
May 18, 2022	40.05	40.05	36.47	37.37	278,396	-2.02(-5.14%)
May 17, 2022	39.63	39.82	38.66	39.39	283,558	+1.03(+2.67%)
May 16, 2022	36.71	39.13	36.71	38.37	472,040	+1.86(+5.09%)
May 13, 2022	35.27	36.83	35.19	36.51	240,054	+2.35(+6.88%)
May 12, 2022	33.91	34.22	32.16	34.15	194,128	+0.03(+0.10%)
May 11, 2022	34.48	36.20	33.86	34.12	256,429	+0.97(+2.93%)
May 10, 2022	33.67	34.89	31.86	33.15	360,863	+0.37(+1.13%)
May 09, 2022	37.68	37.68	32.49	32.78	538,910	-6.51(-16.56%)
May 06, 2022	38.23	39.32	36.81	39.28	552,915	+2.03(+5.44%)
May 05, 2022	38.90	38.90	35.72	37.26	235,283	-1.16(-3.02%)
May 04, 2022	36.71	38.62	36.02	38.42	387,742	+2.85(+8.02%)
May 03, 2022	33.75	35.81	33.75	35.57	218,794	+1.94(+5.75%)
May 02, 2022	32.34	33.66	32.09	33.63	253,488	+0.86(+2.62%)
Apr 29, 2022	34.76	35.00	32.53	32.77	234,016	-1.74(-5.03%)
Apr 28, 2022	32.76	35.02	31.67	34.51	217,663	+1.99(+6.11%)
Apr 27, 2022	32.01	33.11	31.00	32.52	219,358	+0.91(+2.89%)
Apr 26, 2022	31.99	33.26	31.49	31.61	208,260	+0.07(+0.22%)
Apr 25, 2022	31.69	31.78	29.22	31.54	496,948	-2.16(-6.41%)
Apr 22, 2022	35.27	36.12	33.69	33.70	294,655	-1.78(-5.02%)
Apr 21, 2022	38.42	38.68	35.25	35.48	263,968	-2.46(-6.49%)
Apr 20, 2022	37.83	38.27	37.30	37.94	147,457	+0.34(+0.91%)
Apr 19, 2022	37.74	38.55	37.24	37.60	218,572	-0.65(-1.71%)
Apr 18, 2022	37.78	38.58	37.39	38.26	229,348	+1.12(+3.01%)
Apr 14, 2022	36.53	37.69	36.48	37.14	191,714	+0.31(+0.83%)
Apr 13, 2022	36.62	36.91	35.52	36.83	200,557	+0.99(+2.75%)
Apr 12, 2022	35.95	37.00	35.68	35.84	250,732	+1.17(+3.39%)
Apr 11, 2022	36.17	36.17	34.58	34.67	271,186	-2.22(-6.01%)
Apr 08, 2022	35.36	37.12	35.36	36.89	331,447	+1.78(+5.06%)
Apr 07, 2022	34.61	35.33	33.41	35.11	245,570	+0.86(+2.52%)
Apr 06, 2022	34.65	35.17	33.99	34.25	180,119	+0.32(+0.93%)
Apr 05, 2022	35.14	36.18	33.88	33.93	246,586	-1.16(-3.30%)
Apr 04, 2022	35.39	35.50	34.40	35.09	194,309	+0.13(+0.38%)
Apr 01, 2022	34.23	35.50	34.23	34.96	280,038	+0.59(+1.71%)
Mar 31, 2022	34.34	35.76	34.33	34.37	405,215	-0.85(-2.41%)
Mar 30, 2022	35.01	35.74	34.80	35.22	223,635	+0.73(+2.11%)
Mar 29, 2022	33.22	34.52	32.47	34.49	962,634	-0.23(-0.67%)
Mar 28, 2022	35.10	35.10	34.30	34.72	249,658	-1.82(-4.97%)
Mar 25, 2022	34.54	36.55	34.54	36.54	425,928	+1.68(+4.83%)
Mar 24, 2022	34.77	35.50	34.58	34.85	286,573	+0.11(+0.31%)
Mar 23, 2022	34.52	35.22	34.47	34.75	233,704	+1.09(+3.24%)
Mar 22, 2022	33.77	33.99	32.89	33.66	261,066	-0.41(-1.19%)
Mar 21, 2022	32.85	34.23	32.85	34.06	453,151	+2.42(+7.66%)
Mar 18, 2022	31.75	31.96	31.22	31.64	282,497	+0.04(+0.14%)
Mar 17, 2022	30.65	31.76	30.32	31.59	383,198	+2.00(+6.77%)
Mar 16, 2022	30.11	30.41	29.01	29.59	398,430	-0.18(-0.61%)
Mar 15, 2022	29.55	30.40	28.59	29.77	815,207	-2.17(-6.79%)
Mar 14, 2022	32.69	32.93	31.14	31.94	431,856	-2.11(-6.21%)
Mar 11, 2022	33.76	34.88	33.36	34.06	474,162	-0.60(-1.74%)
Mar 10, 2022	33.39	34.75		34.66	507,860	+1.93(+5.90%)
Mar 09, 2022	32.26	34.19	31.28	32.73	770,969	-2.04(-5.87%)
Mar 08, 2022	35.01	37.07	32.99	34.77	1,153,077	+0.84(+2.47%)
Mar 07, 2022	33.70	34.94	32.44	33.94	978,291	+1.05(+3.20%)
Mar 04, 2022	31.20	32.90	31.02	32.88	462,324	+1.86(+6.01%)
Mar 03, 2022	30.36	31.44	30.26	31.02	204,059	+0.04(+0.14%)
Mar 02, 2022	30.45	31.38	30.43	30.97	645,575	+1.36(+4.59%)

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.