Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.54	36.56	35.13	35.56	4,086,781	-0.99(-2.70%)
May 27, 2022	35.93	36.55	35.85	36.54	1,523,337	+0.94(+2.64%)
May 26, 2022	34.28	35.72	34.13	35.60	2,771,327	+1.91(+5.67%)
May 25, 2022	32.76	33.88	32.69	33.69	2,249,809	+0.63(+1.90%)
May 24, 2022	33.50	33.52	32.12	33.06	2,269,066	-0.78(-2.32%)
May 23, 2022	34.17	34.36	33.31	33.85	3,732,852	-0.06(-0.16%)
May 20, 2022	33.26	33.91	32.53	33.90	3,053,047	+1.39(+4.29%)
May 19, 2022	33.15	33.86	32.38	32.51	3,854,533	-0.94(-2.81%)
May 18, 2022	34.98	35.53	33.24	33.45	3,733,593	-2.00(-5.65%)
May 17, 2022	35.63	36.28	34.73	35.45	2,673,027	+0.79(+2.29%)
May 16, 2022	34.84	35.30	34.14	34.66	1,881,201	-0.10(-0.29%)
May 13, 2022	33.57	35.30	33.51	34.76	3,061,467	+1.96(+5.96%)
May 12, 2022	32.10	33.46	31.95	32.81	5,316,742	+0.11(+0.34%)
May 11, 2022	33.25	34.16	32.62	32.70	2,600,363	-0.95(-2.82%)
May 10, 2022	33.54	34.18	32.67	33.65	2,643,829	+0.87(+2.65%)
May 09, 2022	33.93	34.50	32.59	32.78	3,746,006	-1.70(-4.94%)
May 06, 2022	34.86	35.08	33.74	34.48	4,358,783	-0.64(-1.82%)
May 05, 2022	36.51	36.74	34.69	35.12	2,677,000	-1.97(-5.30%)
May 04, 2022	35.00	37.22	35.00	37.09	3,996,855	+1.77(+5.00%)
May 03, 2022	33.85	35.76	33.78	35.32	11,059,196	+1.43(+4.21%)
May 02, 2022	33.09	34.61	32.97	33.90	3,693,441	+0.70(+2.09%)
Apr 29, 2022	34.76	35.72	33.11	33.20	4,360,386	-2.00(-5.69%)
Apr 28, 2022	35.06	35.52	33.67	35.20	3,413,785	-0.08(-0.23%)
Apr 27, 2022	35.03	35.71	34.40	35.29	2,349,004	+0.32(+0.92%)
Apr 26, 2022	36.60	36.76	34.76	34.97	3,429,207	-2.22(-5.98%)
Apr 25, 2022	36.39	37.29	35.98	37.19	1,993,484	+0.75(+2.06%)
Apr 22, 2022	38.19	38.19	36.31	36.44	2,558,899	-1.49(-3.93%)
Apr 21, 2022	41.83	42.08	37.74	37.93	3,546,363	-3.15(-7.66%)
Apr 20, 2022	40.42	41.39	40.15	41.08	2,517,844	+0.87(+2.16%)
Apr 19, 2022	38.63	40.38	38.42	40.21	1,640,021	+1.72(+4.47%)
Apr 18, 2022	38.91	39.23	38.19	38.49	958,375	-0.59(-1.52%)
Apr 14, 2022	40.24	40.58	39.06	39.08	1,249,762	-1.23(-3.04%)
Apr 13, 2022	39.50	40.40	39.17	40.31	1,135,646	+1.26(+3.23%)
Apr 12, 2022	39.81	40.53	38.65	39.05	2,384,518	-0.36(-0.91%)
Apr 11, 2022	40.29	40.55	39.34	39.40	2,588,183	-1.09(-2.69%)
Apr 08, 2022	40.48	40.98	40.21	40.49	1,908,053	+0.14(+0.34%)
Apr 07, 2022	41.26	41.26	39.55	40.35	3,210,942	-0.77(-1.87%)
Apr 06, 2022	42.12	42.49	40.63	41.12	1,872,069	-1.73(-4.04%)
Apr 05, 2022	44.95	45.05	42.72	42.85	1,935,018	-2.21(-4.91%)
Apr 04, 2022	45.21	45.82	44.78	45.07	2,693,756	-0.15(-0.32%)
Apr 01, 2022	45.01	45.49	44.25	45.21	2,044,927	+0.47(+1.04%)
Mar 31, 2022	43.36	46.11	43.00	44.75	6,512,467	+2.03(+4.75%)
Mar 30, 2022	43.48	43.86	42.45	42.72	1,241,718	-1.26(-2.87%)
Mar 29, 2022	43.34	44.21	43.16	43.98	1,547,714	+1.40(+3.29%)
Mar 28, 2022	42.35	42.73	41.63	42.58	887,927	+0.24(+0.56%)
Mar 25, 2022	42.76	42.96	42.12	42.34	1,435,009	-0.29(-0.69%)
Mar 24, 2022	42.53	43.02	42.10	42.63	1,499,603	+0.39(+0.93%)
Mar 23, 2022	42.45	43.35	42.19	42.24	1,643,326	-0.69(-1.60%)
Mar 22, 2022	42.64	43.56	42.64	42.93	1,761,637	+0.44(+1.03%)
Mar 21, 2022	43.32	43.79	42.01	42.49	1,754,336	-0.79(-1.82%)
Mar 18, 2022	42.70	43.81	42.29	43.27	4,127,819	+0.13(+0.30%)
Mar 17, 2022	41.45	43.25	41.33	43.15	2,080,906	+1.55(+3.72%)
Mar 16, 2022	40.32	42.00	40.11	41.60	2,309,328	+2.18(+5.52%)
Mar 15, 2022	38.42	39.78	38.22	39.42	2,037,012	+1.21(+3.16%)
Mar 14, 2022	39.08	39.99	37.95	38.21	2,596,070	-0.64(-1.65%)
Mar 11, 2022	39.63	40.18	38.79	38.85	2,820,079	-0.25(-0.63%)
Mar 10, 2022	38.96			39.10	2,912,376	-0.67(-1.68%)
Mar 09, 2022	39.20	40.17	38.86	39.77	3,019,367	+2.25(+6.00%)
Mar 08, 2022	37.79	38.44	36.64	37.52	3,503,168	+0.38(+1.03%)
Mar 07, 2022	39.83	40.22	36.96	37.13	2,910,462	-2.79(-6.99%)
Mar 04, 2022	41.49	41.54	39.42	39.92	3,258,989	-2.31(-5.46%)
Mar 03, 2022	43.64	43.78	41.76	42.23	2,433,495	-1.15(-2.66%)
Mar 02, 2022	41.68	43.54	41.46	43.38	2,747,085	+2.17(+5.26%)

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.