Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.97	39.13	37.22	37.58	287,221	-1.27(-3.27%)
May 27, 2022	37.41	38.93	37.41	38.85	209,889	+1.78(+4.80%)
May 26, 2022	35.68	37.43	35.65	37.07	202,939	+1.42(+3.98%)
May 25, 2022	33.48	35.72	33.45	35.65	209,650	+1.82(+5.38%)
May 24, 2022	35.09	35.09	33.06	33.83	346,839	-1.63(-4.60%)
May 23, 2022	35.53	35.60	33.93	35.46	177,440	+0.27(+0.77%)
May 20, 2022	36.00	36.26	34.07	35.19	227,748	-0.20(-0.57%)
May 19, 2022	34.00	35.63	33.72	35.39	284,611	+1.47(+4.33%)
May 18, 2022	33.15	34.84	32.79	33.92	328,522	-0.62(-1.80%)
May 17, 2022	33.91	34.57	33.18	34.54	205,247	+1.42(+4.29%)
May 16, 2022	34.17	35.29	32.98	33.12	294,885	-1.68(-4.83%)
May 13, 2022	33.99	35.09	33.55	34.80	292,048	+1.59(+4.79%)
May 12, 2022	31.67	33.22	31.11	33.21	420,445	+0.74(+2.28%)
May 11, 2022	28.97	33.78	28.97	32.47	715,114	+3.04(+10.33%)
May 10, 2022	31.74	31.76	28.87	29.43	508,202	-1.41(-4.57%)
May 09, 2022	31.65	32.11	30.45	30.84	455,848	-1.55(-4.79%)
May 06, 2022	32.75	33.41	31.42	32.39	433,534	-0.64(-1.94%)
May 05, 2022	34.72	35.02	32.31	33.03	312,914	-2.49(-7.01%)
May 04, 2022	34.09	35.58	32.78	35.52	249,084	+1.27(+3.71%)
May 03, 2022	34.58	35.34	34.01	34.25	159,473	-0.53(-1.52%)
May 02, 2022	32.77	34.82	32.54	34.78	345,332	+1.74(+5.27%)
Apr 29, 2022	33.53	34.36	32.86	33.04	241,836	-0.62(-1.84%)
Apr 28, 2022	33.42	34.26	32.57	33.66	382,383	+0.37(+1.11%)
Apr 27, 2022	34.54	35.60	33.10	33.29	285,847	-1.60(-4.59%)
Apr 26, 2022	35.84	35.99	34.61	34.89	287,713	-1.30(-3.59%)
Apr 25, 2022	34.74	36.58	34.52	36.19	225,754	+1.15(+3.28%)
Apr 22, 2022	35.09	36.13	34.87	35.04	259,677	-0.31(-0.88%)
Apr 21, 2022	37.22	38.14	35.22	35.35	302,459	-1.36(-3.70%)
Apr 20, 2022	37.99	38.34	36.69	36.71	166,237	-0.70(-1.87%)
Apr 19, 2022	35.97	37.59	35.97	37.41	141,295	+1.47(+4.09%)
Apr 18, 2022	36.37	36.52	35.01	35.94	188,222	-0.86(-2.34%)
Apr 14, 2022	37.52	37.72	36.49	36.80	337,155	-0.51(-1.37%)
Apr 13, 2022	35.91	37.44	35.91	37.31	346,519	+1.25(+3.47%)
Apr 12, 2022	37.30	38.43	35.96	36.06	243,699	-0.51(-1.39%)
Apr 11, 2022	36.63	37.69	36.33	36.57	159,619	-0.63(-1.69%)
Apr 08, 2022	37.63	38.44	36.98	37.20	181,218	-0.83(-2.18%)
Apr 07, 2022	38.78	39.43	37.33	38.03	266,197	-0.59(-1.53%)
Apr 06, 2022	39.50	40.00	38.05	38.62	221,585	-1.55(-3.86%)
Apr 05, 2022	43.64	43.72	40.02	40.17	246,968	-3.31(-7.61%)
Apr 04, 2022	41.93	43.85	41.88	43.48	283,915	+1.64(+3.92%)
Apr 01, 2022	40.79	41.88	40.79	41.84	173,609	+1.50(+3.72%)
Mar 31, 2022	40.87	41.66	39.90	40.34	332,625	-0.76(-1.85%)
Mar 30, 2022	42.57	43.35	41.07	41.10	272,781	-2.09(-4.84%)
Mar 29, 2022	41.33	43.39	40.85	43.19	264,936	+2.76(+6.83%)
Mar 28, 2022	40.20	41.00	39.45	40.43	231,210	+0.25(+0.62%)
Mar 25, 2022	41.25	42.13	39.93	40.18	297,099	-1.01(-2.45%)
Mar 24, 2022	40.24	41.26	39.82	41.19	192,416	+0.93(+2.31%)
Mar 23, 2022	40.62	41.98	39.88	40.26	240,200	-0.81(-1.97%)
Mar 22, 2022	39.71	41.36	39.71	41.07	244,335	+1.29(+3.24%)
Mar 21, 2022	41.75	41.75	39.55	39.78	196,776	-1.97(-4.72%)
Mar 18, 2022	39.94	41.83	39.64	41.75	346,190	+1.73(+4.32%)
Mar 17, 2022	37.00	40.06	36.68	40.02	439,898	+2.82(+7.58%)
Mar 16, 2022	36.11	37.67	35.81	37.20	411,780	+1.76(+4.97%)
Mar 15, 2022	35.00	35.99	34.75	35.44	327,022	+0.40(+1.14%)
Mar 14, 2022	37.44	37.85	34.99	35.04	467,333	-2.52(-6.71%)
Mar 11, 2022	39.44	39.70	37.02	37.56	392,470	-1.28(-3.30%)
Mar 10, 2022	38.01	38.92	37.38	38.84	247,016	-0.12(-0.31%)
Mar 09, 2022	38.21	39.50	38.09	38.96	322,329	+1.62(+4.34%)
Mar 08, 2022	37.05	38.79	36.29	37.34	310,516	+0.31(+0.84%)
Mar 07, 2022	38.32	39.00	36.60	37.03	418,628	-1.31(-3.42%)
Mar 04, 2022	38.69	39.50	38.05	38.34	248,594	-0.51(-1.31%)
Mar 03, 2022	40.46	40.46	38.48	38.85	330,402	-1.38(-3.43%)
Mar 02, 2022	41.67	42.01	39.15	40.23	410,063	-1.16(-2.80%)

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.