Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.07	34.33	31.11	31.15	1,461,538	-3.13(-9.13%)
May 27, 2022	34.63	35.22	33.94	34.28	955,077	-0.22(-0.64%)
May 26, 2022	34.59	35.09	33.69	34.50	1,154,328	+0.29(+0.85%)
May 25, 2022	33.79	34.50	33.63	34.21	886,760	+0.10(+0.29%)
May 24, 2022	35.18	35.18	33.70	34.11	1,272,871	-1.58(-4.43%)
May 23, 2022	32.97	35.82	32.97	35.69	1,974,033	+2.11(+6.28%)
May 20, 2022	32.94	33.64	32.51	33.58	1,494,485	+0.97(+2.97%)
May 19, 2022	30.96	32.70	30.38	32.61	1,341,520	+1.48(+4.75%)
May 18, 2022	31.77	32.29	30.61	31.13	623,472	-1.20(-3.71%)
May 17, 2022	32.97	33.18	31.80	32.33	886,019	+0.04(+0.12%)
May 16, 2022	33.34	33.91	32.24	32.29	651,829	-1.25(-3.73%)
May 13, 2022	33.04	33.88	32.69	33.54	1,066,885	+1.26(+3.90%)
May 12, 2022	30.08	32.32	29.96	32.28	2,083,276	+2.33(+7.78%)
May 11, 2022	29.06	31.14	29.06	29.95	2,548,793	+0.34(+1.15%)
May 10, 2022	29.79	32.43	28.83	29.61	1,654,594	+0.08(+0.27%)
May 09, 2022	31.20	31.95	29.41	29.53	2,159,433	-2.84(-8.77%)
May 06, 2022	27.38	33.91	26.83	32.37	4,759,296	+3.82(+13.38%)
May 05, 2022	30.06	30.17	27.98	28.55	2,446,981	-1.96(-6.42%)
May 04, 2022	31.14	31.14	29.25	30.51	1,825,046	+0.38(+1.26%)
May 03, 2022	30.59	31.84	29.96	30.13	1,359,904	-0.53(-1.73%)
May 02, 2022	30.25	31.35	29.60	30.66	1,762,159	-0.07(-0.23%)
Apr 29, 2022	30.61	32.21	29.92	30.73	2,997,714	+0.17(+0.56%)
Apr 28, 2022	31.75	31.93	29.67	30.56	1,858,044	-0.90(-2.86%)
Apr 27, 2022	31.92	32.54	31.27	31.46	846,592	-0.35(-1.10%)
Apr 26, 2022	33.06	33.85	31.71	31.81	1,130,149	-1.47(-4.42%)
Apr 25, 2022	32.73	33.32	31.19	33.28	1,949,601	+0.32(+0.97%)
Apr 22, 2022	35.39	35.40	32.69	32.96	2,010,704	-2.63(-7.39%)
Apr 21, 2022	33.55	36.17	31.93	35.59	2,377,197	+2.13(+6.37%)
Apr 20, 2022	34.33	34.67	32.87	33.46	1,542,876	-0.73(-2.14%)
Apr 19, 2022	34.18	34.92	33.71	34.19	1,211,222	-0.28(-0.81%)
Apr 18, 2022	35.74	35.74	34.02	34.47	963,472	-1.48(-4.12%)
Apr 14, 2022	37.25	38.08	35.80	35.95	662,692	-1.27(-3.41%)
Apr 13, 2022	36.37	37.62	35.94	37.22	732,607	+0.89(+2.45%)
Apr 12, 2022	37.49	38.24	36.16	36.33	1,106,379	-0.82(-2.21%)
Apr 11, 2022	36.70	37.66	35.58	37.15	1,205,903	-0.33(-0.88%)
Apr 08, 2022	36.68	38.79	36.65	37.48	1,928,645	+0.59(+1.60%)
Apr 07, 2022	33.45	37.21	33.34	36.89	5,039,824	+3.25(+9.66%)
Apr 06, 2022	33.83	34.17	33.05	33.64	913,909	-0.37(-1.09%)
Apr 05, 2022	34.92	35.37	33.89	34.01	1,628,165	-1.14(-3.24%)
Apr 04, 2022	35.45	35.98	34.92	35.15	1,272,575	-0.12(-0.34%)
Apr 01, 2022	35.19	35.85	34.83	35.27	2,132,170	+0.00(+0.00%)
Mar 31, 2022	35.85	36.30	34.39	35.27	2,377,879	-0.36(-1.01%)
Mar 30, 2022	36.40	37.23	34.95	35.63	3,109,982	-0.65(-1.79%)
Mar 29, 2022	36.35	37.32	35.69	36.28	2,797,771	+0.61(+1.71%)
Mar 28, 2022	36.25	37.02	35.48	35.67	2,736,092	-0.73(-2.01%)
Mar 25, 2022	37.69	37.79	36.30	36.40	1,067,073	-0.87(-2.33%)
Mar 24, 2022	37.54	38.23	37.09	37.27	966,264	-0.47(-1.25%)
Mar 23, 2022	38.46	38.77	36.84	37.74	755,416	-1.10(-2.83%)
Mar 22, 2022	38.44	39.58	38.38	38.84	2,768,049	+0.34(+0.88%)
Mar 21, 2022	40.77	41.00	38.27	38.50	1,372,791	-2.42(-5.91%)
Mar 18, 2022	39.63	41.82	39.48	40.92	2,304,000	+1.35(+3.41%)
Mar 17, 2022	39.38	40.16	39.02	39.57	1,194,716	+0.02(+0.05%)
Mar 16, 2022	39.09	40.30	38.38	39.55	1,300,812	+1.09(+2.83%)
Mar 15, 2022	38.09	38.57	37.02	38.46	760,518	+0.83(+2.21%)
Mar 14, 2022	38.01	39.88	37.25	37.63	1,085,227	-0.53(-1.39%)
Mar 11, 2022	39.03	39.90	38.16	38.16	1,089,557	-0.69(-1.78%)
Mar 10, 2022	36.60	39.80	35.59	38.85	1,798,220	+1.51(+4.04%)
Mar 09, 2022	35.58	37.57	35.28	37.34	1,682,394	+2.08(+5.90%)
Mar 08, 2022	37.40	37.90	34.70	35.26	3,387,078	-3.39(-8.77%)
Mar 07, 2022	38.90	39.42	38.02	38.65	1,620,380	-0.84(-2.13%)
Mar 04, 2022	38.82	40.06	37.92	39.49	2,017,924	-0.12(-0.30%)
Mar 03, 2022	39.90	40.00	39.30	39.61	1,319,223	+0.00(+0.00%)
Mar 02, 2022	39.28	39.95	38.70	39.61	2,676,158	+0.18(+0.46%)

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.