Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.06	35.32	34.26	34.79	128,184	+0.32(+0.93%)
May 27, 2022	33.79	34.50	33.72	34.47	63,045	+0.99(+2.95%)
May 26, 2022	32.00	33.84	32.00	33.48	86,223	+2.01(+6.39%)
May 25, 2022	30.26	31.78	30.26	31.47	79,189	+1.13(+3.73%)
May 24, 2022	31.36	31.36	30.02	30.34	41,364	-1.80(-5.60%)
May 23, 2022	32.27	32.27	31.17	32.14	73,088	+0.09(+0.30%)
May 20, 2022	32.91	32.91	31.06	32.05	75,813	-0.25(-0.77%)
May 19, 2022	31.60	32.94	31.48	32.30	87,901	+0.54(+1.70%)
May 18, 2022	33.21	33.21	31.53	31.76	63,081	-2.24(-6.60%)
May 17, 2022	33.60	34.29	32.94	34.00	70,736	+1.49(+4.57%)
May 16, 2022	33.34	33.62	32.45	32.52	54,174	-0.95(-2.83%)
May 13, 2022	32.09	33.48	32.09	33.46	97,171	+2.01(+6.38%)
May 12, 2022	30.15	32.56	29.77	31.46	674,690	+0.80(+2.60%)
May 11, 2022	32.52	33.07	30.63	30.66	751,568	-2.06(-6.28%)
May 10, 2022	33.77	34.03	32.13	32.72	70,018	-0.12(-0.36%)
May 09, 2022	33.93	34.44	32.65	32.84	92,291	-2.15(-6.13%)
May 06, 2022	35.87	36.18	34.29	34.98	151,151	-1.51(-4.13%)
May 05, 2022	38.25	38.25	36.07	36.49	116,306	-3.14(-7.93%)
May 04, 2022	38.31	39.66	37.27	39.63	75,929	+0.96(+2.48%)
May 03, 2022	38.91	39.05	38.24	38.67	41,297	-0.25(-0.64%)
May 02, 2022	37.46	38.96	37.03	38.92	79,567	+1.34(+3.56%)
Apr 29, 2022	38.97	39.37	37.53	37.58	108,100	-1.96(-4.95%)
Apr 28, 2022	38.98	39.70	38.02	39.54	64,431	+1.07(+2.77%)
Apr 27, 2022	38.63	39.33	38.13	38.47	50,620	+0.07(+0.18%)
Apr 26, 2022	39.79	39.79	38.32	38.40	43,882	-1.60(-4.01%)
Apr 25, 2022	38.82	40.01	38.67	40.01	60,606	+0.73(+1.85%)
Apr 22, 2022	40.40	40.96	39.20	39.28	50,009	-1.19(-2.93%)
Apr 21, 2022	42.61	42.83	40.36	40.47	56,642	-1.67(-3.95%)
Apr 20, 2022	44.03	44.20	42.10	42.13	37,335	-1.85(-4.20%)
Apr 19, 2022	42.35	44.10	42.07	43.98	112,685	+1.44(+3.38%)
Apr 18, 2022	42.77	42.80	41.85	42.54	59,311	-0.46(-1.07%)
Apr 14, 2022	44.16	44.33	42.96	43.00	34,031	-1.40(-3.15%)
Apr 13, 2022	43.28	44.48	43.08	44.40	49,034	+1.04(+2.39%)
Apr 12, 2022	44.53	45.29	43.28	43.36	184,419	-0.46(-1.05%)
Apr 11, 2022	43.52	44.72	43.24	43.82	46,031	-0.46(-1.04%)
Apr 08, 2022	44.40	45.09	43.98	44.28	27,910	-0.29(-0.65%)
Apr 07, 2022	44.84	45.40	43.50	44.57	29,359	-0.59(-1.30%)
Apr 06, 2022	45.91	45.91	44.54	45.16	51,381	-1.58(-3.39%)
Apr 05, 2022	48.08	48.13	46.52	46.74	38,962	-1.65(-3.41%)
Apr 04, 2022	46.95	48.51	46.85	48.39	60,822	+2.08(+4.48%)
Apr 01, 2022	46.62	46.93	46.01	46.31	35,631	+0.52(+1.13%)
Mar 31, 2022	47.54	47.54	45.77	45.80	41,705	-1.88(-3.93%)
Mar 30, 2022	49.02	49.35	47.51	47.67	29,397	-1.91(-3.84%)
Mar 29, 2022	48.77	49.80	48.65	49.58	24,993	+1.61(+3.35%)
Mar 28, 2022	47.06	48.00	46.64	47.97	39,826	+0.90(+1.91%)
Mar 25, 2022	47.80	47.80	46.71	47.07	32,311	-0.98(-2.03%)
Mar 24, 2022	48.02	48.05	46.66	48.05	26,022	+0.07(+0.15%)
Mar 23, 2022	47.82	49.43	47.38	47.98	32,677	-0.32(-0.66%)
Mar 22, 2022	46.87	48.65	46.87	48.30	62,380	+2.15(+4.65%)
Mar 21, 2022	46.85	46.99	45.45	46.15	63,814	-1.09(-2.30%)
Mar 18, 2022	45.34	47.41	45.34	47.24	68,915	+1.73(+3.79%)
Mar 17, 2022	43.90	45.52	43.56	45.52	38,837	+0.94(+2.10%)
Mar 16, 2022	41.92	44.60	41.89	44.58	60,335	+4.51(+11.25%)
Mar 15, 2022	39.00	40.57	38.74	40.07	59,393	+1.09(+2.79%)
Mar 14, 2022	40.08	40.62	38.73	38.98	82,745	-1.66(-4.08%)
Mar 11, 2022	43.16	43.16	40.57	40.64	54,944	-2.03(-4.75%)
Mar 10, 2022	42.75		41.81	42.66	91,367	-0.72(-1.67%)
Mar 09, 2022	43.15	43.71	42.93	43.39	39,294	+1.38(+3.29%)
Mar 08, 2022	41.81	43.32	40.87	42.00	120,851	+0.28(+0.67%)
Mar 07, 2022	43.31	43.96	41.64	41.72	61,064	-1.87(-4.28%)
Mar 04, 2022	44.40	44.78	43.12	43.59	79,526	-1.28(-2.85%)
Mar 03, 2022	46.86	46.86	44.45	44.87	65,071	-1.53(-3.29%)
Mar 02, 2022	46.26	46.57	45.53	46.39	51,586	+0.08(+0.17%)

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.