Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.50	39.18	37.76	38.77	1,208,129	+2.09(+5.68%)
May 27, 2022	37.51	37.54	35.50	36.68	430,402	-0.61(-1.64%)
May 26, 2022	33.86	37.57	33.62	37.30	635,984	+3.91(+11.73%)
May 25, 2022	33.30	33.75	32.74	33.38	431,890	+0.69(+2.10%)
May 24, 2022	35.44	35.44	32.25	32.70	788,880	-3.21(-8.94%)
May 23, 2022	37.14	37.32	35.69	35.91	516,622	-1.35(-3.63%)
May 20, 2022	37.75	38.85	36.57	37.26	602,004	-0.02(-0.05%)
May 19, 2022	36.36	38.50	36.24	37.28	564,193	+0.91(+2.52%)
May 18, 2022	36.49	38.68	36.20	36.36	971,927	-0.78(-2.09%)
May 17, 2022	37.04	38.33	36.58	37.14	571,535	+0.97(+2.68%)
May 16, 2022	35.58	37.00	34.83	36.17	600,097	+0.38(+1.07%)
May 13, 2022	33.84	36.11	33.54	35.79	1,285,098	+2.50(+7.50%)
May 12, 2022	32.41	33.79	31.42	33.29	1,306,735	+0.38(+1.17%)
May 11, 2022	34.64	34.75	32.61	32.91	632,103	-1.10(-3.23%)
May 10, 2022	33.75	34.32	32.57	34.00	842,809	+1.37(+4.19%)
May 09, 2022	33.05	33.39	32.09	32.64	856,221	-1.39(-4.10%)
May 06, 2022	37.11	37.23	33.94	34.03	1,521,951	-3.61(-9.60%)
May 05, 2022	38.02	38.02	35.94	37.65	427,275	-1.04(-2.69%)
May 04, 2022	36.72	38.83	35.85	38.69	415,859	+1.23(+3.27%)
May 03, 2022	37.39	38.23	36.83	37.46	576,447	+0.32(+0.86%)
May 02, 2022	36.04	37.50	35.90	37.14	593,203	+0.95(+2.63%)
Apr 29, 2022	36.93	38.42	35.82	36.19	836,915	+1.07(+3.05%)
Apr 28, 2022	34.96	35.57	33.43	35.12	580,760	+0.70(+2.02%)
Apr 27, 2022	32.50	34.94	32.48	34.43	682,968	+1.54(+4.67%)
Apr 26, 2022	34.34	34.34	32.59	32.89	549,308	-1.58(-4.59%)
Apr 25, 2022	33.63	34.76	32.88	34.47	389,007	-0.15(-0.42%)
Apr 22, 2022	34.38	35.92	33.78	34.62	497,848	+0.70(+2.05%)
Apr 21, 2022	35.47	35.92	33.84	33.92	805,980	-1.37(-3.89%)
Apr 20, 2022	36.41	36.41	34.66	35.29	719,656	-1.21(-3.31%)
Apr 19, 2022	34.75	36.61	34.48	36.50	531,527	+1.56(+4.48%)
Apr 18, 2022	35.54	35.58	33.90	34.94	675,483	-1.26(-3.49%)
Apr 14, 2022	37.13	37.41	35.37	36.20	1,047,143	-1.23(-3.30%)
Apr 13, 2022	36.57	37.98	35.77	37.43	1,274,259	+1.65(+4.60%)
Apr 12, 2022	35.91	36.73	35.26	35.79	658,954	+0.70(+2.01%)
Apr 11, 2022	34.62	35.82	33.13	35.08	896,710	+1.03(+3.02%)
Apr 08, 2022	34.76	35.59	33.98	34.05	549,169	-0.62(-1.80%)
Apr 07, 2022	36.39	36.39	34.35	34.68	745,873	-1.99(-5.42%)
Apr 06, 2022	35.55	37.38	34.75	36.66	878,579	+0.58(+1.60%)
Apr 05, 2022	37.02	37.10	35.66	36.09	878,349	-1.24(-3.31%)
Apr 04, 2022	35.87	38.16	35.44	37.32	1,140,794	+3.08(+8.99%)
Apr 01, 2022	35.65	36.28	33.35	34.24	931,063	+1.08(+3.27%)
Mar 31, 2022	34.27	34.46	32.80	33.16	1,111,527	-1.26(-3.67%)
Mar 30, 2022	34.62	36.04	33.96	34.43	881,779	-1.43(-3.98%)
Mar 29, 2022	35.52	36.91	35.30	35.85	1,704,560	+1.66(+4.86%)
Mar 28, 2022	35.49	35.82	32.62	34.19	1,108,202	-0.36(-1.05%)
Mar 25, 2022	36.20	36.55	34.20	34.55	1,180,878	-3.07(-8.16%)
Mar 24, 2022	39.66	39.80	35.89	37.62	1,118,107	-2.16(-5.42%)
Mar 23, 2022	38.73	42.64	38.14	39.78	1,168,001	+0.50(+1.26%)
Mar 22, 2022	37.76	39.92	36.61	39.28	1,353,806	+3.40(+9.49%)
Mar 21, 2022	37.11	38.29	35.42	35.88	1,041,381	-2.74(-7.11%)
Mar 18, 2022	33.71	38.64	33.63	38.62	1,814,944	+4.57(+13.41%)
Mar 17, 2022	36.32	37.09	32.79	34.05	2,561,518	-4.11(-10.76%)
Mar 16, 2022	30.24	38.75	28.95	38.16	5,196,285	+15.22(+66.35%)
Mar 15, 2022	21.42	24.67	20.89	22.94	4,251,966	+0.82(+3.71%)
Mar 14, 2022	25.82	26.34	22.10	22.12	4,706,059	-6.05(-21.47%)
Mar 11, 2022	34.36	34.79	28.09	28.17	1,962,459	-5.53(-16.42%)
Mar 10, 2022	36.39	36.43	33.54	33.70	1,128,128	-4.33(-11.39%)
Mar 09, 2022	37.31	38.54	36.79	38.04	434,065	+1.48(+4.05%)
Mar 08, 2022	36.29	37.36	34.90	36.56	691,586	+0.33(+0.92%)
Mar 07, 2022	36.39	37.89	36.11	36.22	736,948	-1.09(-2.93%)
Mar 04, 2022	38.48	39.14	36.97	37.31	747,019	-2.28(-5.75%)
Mar 03, 2022	40.57	40.70	39.33	39.59	518,357	-1.07(-2.64%)
Mar 02, 2022	40.85	41.14	39.00	40.66	897,479	+0.20(+0.49%)

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.