Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.79	34.95	33.85	34.15	420,235	-0.85(-2.44%)
May 27, 2022	34.43	35.09	34.02	35.00	280,242	+0.93(+2.73%)
May 26, 2022	33.42	34.65	33.34	34.07	286,095	+1.03(+3.11%)
May 25, 2022	31.83	33.53	31.83	33.05	276,603	+1.11(+3.46%)
May 24, 2022	31.86	31.97	30.83	31.94	312,822	-0.40(-1.23%)
May 23, 2022	32.04	32.61	31.22	32.34	299,496	+0.87(+2.77%)
May 20, 2022	33.87	34.30	30.48	31.47	359,939	-1.88(-5.64%)
May 19, 2022	33.43	34.13	31.87	33.35	607,449	-0.51(-1.52%)
May 18, 2022	34.25	35.63	33.56	33.86	577,624	-0.14(-0.40%)
May 17, 2022	32.69	34.24	32.52	34.00	349,124	+2.37(+7.48%)
May 16, 2022	32.17	32.80	31.54	31.63	297,980	-0.55(-1.72%)
May 13, 2022	32.56	33.10	31.67	32.18	437,714	-0.10(-0.30%)
May 12, 2022	31.77	33.09	31.04	32.28	462,005	+0.21(+0.67%)
May 11, 2022	32.54	33.33	31.90	32.07	425,402	-0.16(-0.48%)
May 10, 2022	33.32	33.60	31.44	32.22	454,140	-0.53(-1.63%)
May 09, 2022	32.77	33.57	31.92	32.75	469,888	-0.96(-2.85%)
May 06, 2022	34.41	34.70	33.25	33.71	444,581	-1.16(-3.34%)
May 05, 2022	37.79	37.79	34.45	34.88	409,458	-3.49(-9.10%)
May 04, 2022	36.29	38.42	36.29	38.37	378,707	+1.97(+5.41%)
May 03, 2022	36.38	37.45	35.96	36.40	382,747	-0.24(-0.66%)
May 02, 2022	36.68	37.42	35.02	36.64	671,855	-0.17(-0.47%)
Apr 29, 2022	38.36	39.18	35.87	36.82	678,934	-2.46(-6.26%)
Apr 28, 2022	38.71	40.76	36.65	39.28	890,767	+3.41(+9.52%)
Apr 27, 2022	36.76	37.05	35.29	35.86	444,561	-0.57(-1.56%)
Apr 26, 2022	37.36	37.93	36.21	36.43	541,444	-1.29(-3.43%)
Apr 25, 2022	38.17	38.63	36.33	37.72	382,004	-1.25(-3.22%)
Apr 22, 2022	39.20	39.46	38.19	38.98	356,849	-0.37(-0.93%)
Apr 21, 2022	42.00	42.03	38.91	39.34	270,866	-2.28(-5.47%)
Apr 20, 2022	43.04	43.35	41.46	41.62	269,041	-0.65(-1.53%)
Apr 19, 2022	40.74	42.39	40.51	42.26	301,093	+1.26(+3.08%)
Apr 18, 2022	41.03	41.52	40.43	41.00	260,430	+0.06(+0.14%)
Apr 14, 2022	39.31	41.17	39.30	40.94	380,298	+1.67(+4.25%)
Apr 13, 2022	38.23	39.32	37.56	39.28	496,424	+1.15(+3.01%)
Apr 12, 2022	38.82	39.76	37.87	38.13	376,873	-0.29(-0.75%)
Apr 11, 2022	39.14	40.03	38.26	38.42	274,812	-0.59(-1.51%)
Apr 08, 2022	39.14	39.63	38.46	39.01	296,511	-0.09(-0.22%)
Apr 07, 2022	39.33	39.62	38.25	39.09	366,742	-0.12(-0.30%)
Apr 06, 2022	39.47	39.81	38.72	39.21	251,572	-0.35(-0.88%)
Apr 05, 2022	41.93	42.26	39.23	39.55	386,417	-2.17(-5.20%)
Apr 04, 2022	42.06	42.19	40.93	41.72	246,843	-0.08(-0.18%)
Apr 01, 2022	40.65	41.88	40.62	41.80	367,910	+1.32(+3.26%)
Mar 31, 2022	40.70	41.62	40.42	40.48	429,800	-0.52(-1.27%)
Mar 30, 2022	40.96	41.66	40.50	41.00	404,978	+0.48(+1.19%)
Mar 29, 2022	40.25	40.81	39.19	40.52	344,999	+0.05(+0.12%)
Mar 28, 2022	40.48	40.50	39.25	40.47	340,852	-0.59(-1.43%)
Mar 25, 2022	39.91	41.06	39.70	41.06	402,007	+1.12(+2.80%)
Mar 24, 2022	40.03	40.06	39.17	39.94	246,280	+0.49(+1.25%)
Mar 23, 2022	39.44	39.82	38.86	39.45	394,112	-0.20(-0.51%)
Mar 22, 2022	38.60	40.41	38.40	39.65	550,429	+1.57(+4.13%)
Mar 21, 2022	36.84	38.09	36.70	38.08	472,219	+1.41(+3.84%)
Mar 18, 2022	36.61	37.39	35.54	36.67	1,418,879	+0.14(+0.37%)
Mar 17, 2022	35.54	36.98	35.07	36.54	486,053	+0.91(+2.54%)
Mar 16, 2022	35.84	37.16	34.78	35.63	473,179	-0.06(-0.16%)
Mar 15, 2022	34.14	36.33	34.14	35.69	620,141	+1.15(+3.32%)
Mar 14, 2022	33.53	35.12	32.63	34.54	495,902	+0.94(+2.78%)
Mar 11, 2022	34.62	35.57	33.51	33.61	383,391	-1.01(-2.92%)
Mar 10, 2022	33.07	34.69		34.62	323,576	+1.16(+3.46%)
Mar 09, 2022	34.88	35.12	33.35	33.46	404,794	-1.21(-3.48%)
Mar 08, 2022	34.41	36.08	33.63	34.67	466,360	+0.15(+0.45%)
Mar 07, 2022	35.46	36.15	34.13	34.51	520,229	-0.80(-2.27%)
Mar 04, 2022	36.33	36.39	34.90	35.31	374,467	-1.71(-4.61%)
Mar 03, 2022	38.02	38.02	35.77	37.02	476,324	-0.79(-2.09%)
Mar 02, 2022	35.65	38.24	35.47	37.81	566,310	+2.63(+7.48%)

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.