Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.82	46.29	42.68	43.03	307,169	-1.41(-3.17%)
May 27, 2022	42.80	44.50	42.53	44.44	234,925	+1.52(+3.54%)
May 26, 2022	42.47	43.46	42.47	42.92	184,608	+1.05(+2.50%)
May 25, 2022	40.52	42.04	40.52	41.87	208,870	+1.74(+4.33%)
May 24, 2022	39.20	40.47	38.41	40.14	178,370	+0.18(+0.45%)
May 23, 2022	38.83	40.19	38.48	39.96	246,648	+2.06(+5.42%)
May 20, 2022	38.20	39.31	36.44	37.90	259,570	+0.27(+0.71%)
May 19, 2022	36.29	38.80	36.16	37.63	373,675	-0.21(-0.57%)
May 18, 2022	40.56	40.56	36.93	37.85	274,890	-2.05(-5.14%)
May 17, 2022	40.14	40.33	39.15	39.89	279,986	+1.04(+2.67%)
May 16, 2022	37.18	39.63	37.18	38.85	466,093	+1.88(+5.10%)
May 13, 2022	35.72	37.30	35.64	36.97	237,031	+2.38(+6.88%)
May 12, 2022	34.34	34.65	32.57	34.59	191,683	+0.03(+0.10%)
May 11, 2022	34.92	36.66	34.29	34.56	253,198	+0.98(+2.93%)
May 10, 2022	34.10	35.33	32.26	33.57	356,318	+0.38(+1.13%)
May 09, 2022	38.16	38.16	32.90	33.19	532,121	-6.59(-16.56%)
May 06, 2022	38.71	39.82	37.28	39.78	545,950	+2.05(+5.44%)
May 05, 2022	39.40	39.40	36.17	37.73	232,319	-1.18(-3.02%)
May 04, 2022	37.18	39.12	36.48	38.91	382,858	+2.89(+8.02%)
May 03, 2022	34.18	36.26	34.18	36.02	216,038	+1.96(+5.75%)
May 02, 2022	32.75	34.09	32.49	34.06	250,295	+0.87(+2.62%)
Apr 29, 2022	35.21	35.44	32.95	33.19	231,069	-1.76(-5.03%)
Apr 28, 2022	33.18	35.46	32.07	34.95	214,921	+2.01(+6.11%)
Apr 27, 2022	32.41	33.54	31.39	32.94	216,594	+0.93(+2.89%)
Apr 26, 2022	32.39	33.68	31.90	32.01	205,637	+0.07(+0.22%)
Apr 25, 2022	32.10	32.18	29.60	31.94	490,688	-2.19(-6.41%)
Apr 22, 2022	35.72	36.58	34.12	34.13	290,944	-1.80(-5.02%)
Apr 21, 2022	38.91	39.17	35.70	35.93	260,643	-2.49(-6.49%)
Apr 20, 2022	38.32	38.76	37.78	38.43	145,600	+0.35(+0.91%)
Apr 19, 2022	38.22	39.04	37.72	38.08	215,819	-0.66(-1.71%)
Apr 18, 2022	38.26	39.08	37.87	38.74	226,459	+1.13(+3.01%)
Apr 14, 2022	36.99	38.18	36.94	37.61	189,299	+0.31(+0.83%)
Apr 13, 2022	37.09	37.38	35.97	37.30	198,030	+1.00(+2.75%)
Apr 12, 2022	36.41	37.48	36.14	36.30	247,574	+1.19(+3.39%)
Apr 11, 2022	36.63	36.63	35.02	35.11	267,770	-2.25(-6.01%)
Apr 08, 2022	35.81	37.59	35.81	37.36	327,272	+1.80(+5.06%)
Apr 07, 2022	35.05	35.78	33.83	35.56	242,477	+0.87(+2.52%)
Apr 06, 2022	35.09	35.61	34.43	34.68	177,850	+0.32(+0.93%)
Apr 05, 2022	35.59	36.64	34.31	34.36	243,480	-1.17(-3.30%)
Apr 04, 2022	35.85	35.96	34.84	35.54	191,861	+0.13(+0.38%)
Apr 01, 2022	34.67	35.95	34.67	35.40	276,510	+0.60(+1.71%)
Mar 31, 2022	34.77	36.22	34.77	34.81	400,110	-0.86(-2.41%)
Mar 30, 2022	35.46	36.19	35.25	35.67	220,818	+0.74(+2.11%)
Mar 29, 2022	33.64	34.96	32.88	34.93	950,507	-0.24(-0.67%)
Mar 28, 2022	35.55	35.55	34.73	35.17	246,514	-1.84(-4.97%)
Mar 25, 2022	34.98	37.02	34.98	37.01	420,563	+1.71(+4.83%)
Mar 24, 2022	35.22	35.95	35.02	35.30	282,963	+0.11(+0.31%)
Mar 23, 2022	34.96	35.67	34.91	35.19	230,760	+1.25(+3.69%)
Mar 22, 2022	34.05	34.27	33.16	33.94	258,898	-0.41(-1.19%)
Mar 21, 2022	33.12	34.52	33.12	34.35	449,389	+2.44(+7.66%)
Mar 18, 2022	32.02	32.23	31.48	31.90	280,151	+0.04(+0.14%)
Mar 17, 2022	30.91	32.02	30.58	31.86	380,016	+2.02(+6.77%)
Mar 16, 2022	30.37	30.66	29.25	29.84	395,122	-0.18(-0.61%)
Mar 15, 2022	29.80	30.66	28.83	30.02	808,438	-2.19(-6.79%)
Mar 14, 2022	32.97	33.21	31.40	32.21	428,270	-2.13(-6.21%)
Mar 11, 2022	34.05	35.18	33.64	34.34	470,225	-0.61(-1.74%)
Mar 10, 2022	33.67	35.04		34.95	503,643	+1.95(+5.90%)
Mar 09, 2022	32.53	34.47	31.54	33.01	764,568	-2.06(-5.87%)
Mar 08, 2022	35.30	37.38	33.26	35.06	1,143,502	+0.84(+2.47%)
Mar 07, 2022	33.98	35.23	32.71	34.22	970,168	+1.06(+3.20%)
Mar 04, 2022	31.46	33.18	31.28	33.16	458,485	+1.88(+6.01%)
Mar 03, 2022	30.62	31.71	30.52	31.28	202,365	+0.04(+0.14%)
Mar 02, 2022	30.70	31.64	30.69	31.23	640,214	+1.37(+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.