Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.03	42.96	41.31	42.29	635,925	-0.44(-1.03%)
May 27, 2022	39.91	42.88	39.00	42.73	381,227	+3.38(+8.59%)
May 26, 2022	39.54	39.96	38.53	39.35	285,930	+0.19(+0.49%)
May 25, 2022	39.15	39.29	37.49	39.16	167,179	+0.13(+0.33%)
May 24, 2022	39.10	39.11	37.92	39.03	240,371	-0.92(-2.30%)
May 23, 2022	42.61	43.26	39.37	39.95	476,854	-2.66(-6.24%)
May 20, 2022	42.14	42.75	41.13	42.61	438,058	+1.09(+2.63%)
May 19, 2022	40.32	42.51	38.71	41.52	360,236	+0.84(+2.06%)
May 18, 2022	40.99	42.10	40.25	40.68	1,105,828	-1.21(-2.89%)
May 17, 2022	41.15	42.23	40.77	41.89	450,143	+1.26(+3.10%)
May 16, 2022	39.09	41.74	38.96	40.63	368,776	+1.27(+3.23%)
May 13, 2022	35.86	39.94	35.86	39.36	689,597	+4.19(+11.91%)
May 12, 2022	33.72	35.52	32.87	35.17	527,218	+1.16(+3.41%)
May 11, 2022	35.28	35.43	33.67	34.01	750,993	-1.16(-3.30%)
May 10, 2022	35.21	36.25	34.51	35.17	646,910	+1.63(+4.86%)
May 09, 2022	35.55	35.58	33.02	33.54	749,771	-2.58(-7.14%)
May 06, 2022	38.14	38.14	35.98	36.12	453,662	-2.41(-6.25%)
May 05, 2022	39.89	40.10	38.20	38.53	282,634	-1.85(-4.58%)
May 04, 2022	40.59	40.78	38.20	40.38	533,429	-0.60(-1.46%)
May 03, 2022	41.97	42.06	40.53	40.98	296,719	-0.95(-2.27%)
May 02, 2022	40.45	42.05	40.24	41.93	437,324	+1.78(+4.43%)
Apr 29, 2022	40.56	41.71	39.73	40.15	947,621	+0.50(+1.26%)
Apr 28, 2022	39.80	40.00	38.27	39.65	273,771	+0.43(+1.10%)
Apr 27, 2022	38.40	40.49	38.40	39.22	593,999	+1.30(+3.43%)
Apr 26, 2022	39.16	39.16	37.92	37.92	359,000	-1.16(-2.97%)
Apr 25, 2022	38.09	39.18	38.01	39.08	524,148	+0.33(+0.85%)
Apr 22, 2022	39.04	39.91	38.57	38.75	341,542	-0.34(-0.87%)
Apr 21, 2022	40.81	41.22	38.85	39.09	607,994	-1.65(-4.05%)
Apr 20, 2022	38.39	40.95	38.06	40.74	1,743,163	+2.49(+6.51%)
Apr 19, 2022	39.02	39.61	38.08	38.25	352,374	-0.74(-1.90%)
Apr 18, 2022	40.59	40.59	38.70	38.99	788,654	-1.65(-4.06%)
Apr 14, 2022	42.48	42.48	40.50	40.64	335,550	-1.74(-4.11%)
Apr 13, 2022	38.00	42.65	37.95	42.38	1,278,708	+2.23(+5.55%)
Apr 12, 2022	41.27	41.27	39.73	40.15	921,339	-0.53(-1.30%)
Apr 11, 2022	41.10	41.27	40.06	40.68	808,156	-0.88(-2.12%)
Apr 08, 2022	40.52	41.88	40.05	41.56	638,161	+1.06(+2.62%)
Apr 07, 2022	39.33	40.50	38.53	40.50	1,060,199	+1.01(+2.56%)
Apr 06, 2022	37.95	39.74	36.67	39.49	322,980	+1.08(+2.81%)
Apr 05, 2022	39.30	40.50	38.34	38.41	1,324,794	-1.07(-2.71%)
Apr 04, 2022	39.00	39.87	38.17	39.48	621,227	+0.38(+0.97%)
Apr 01, 2022	37.62	39.59	37.39	39.10	757,543	+2.76(+7.59%)
Mar 31, 2022	36.95	37.87	36.22	36.34	583,876	-0.61(-1.65%)
Mar 30, 2022	36.91	37.94	36.69	36.95	277,023	-0.07(-0.19%)
Mar 29, 2022	36.11	37.47	36.11	37.02	426,802	+1.15(+3.21%)
Mar 28, 2022	36.76	37.35	35.00	35.87	608,230	-1.01(-2.74%)
Mar 25, 2022	38.35	38.59	36.80	36.88	295,517	-1.97(-5.07%)
Mar 24, 2022	37.65	39.04	36.71	38.85	603,245	+1.51(+4.04%)
Mar 23, 2022	37.96	38.49	36.49	37.34	773,964	-1.36(-3.51%)
Mar 22, 2022	39.05	39.26	38.30	38.70	1,246,033	+0.47(+1.23%)
Mar 21, 2022	37.25	38.81	37.10	38.23	840,968	-0.30(-0.78%)
Mar 18, 2022	39.04	39.93	38.00	38.53	1,449,993	-0.47(-1.21%)
Mar 17, 2022	38.04	39.05	37.58	39.00	775,205	-0.05(-0.13%)
Mar 16, 2022	37.89	39.34	37.89	39.05	2,387,522	+3.42(+9.60%)
Mar 15, 2022	31.37	35.79	31.12	35.63	1,127,057	+4.61(+14.86%)
Mar 14, 2022	32.64	33.50	30.75	31.02	1,449,102	-4.95(-13.76%)
Mar 11, 2022	37.21	37.48	35.62	35.97	674,060	-1.03(-2.78%)
Mar 10, 2022	35.50	37.29	34.64	37.00	1,304,410	-1.41(-3.67%)
Mar 09, 2022	36.57	38.67	36.57	38.41	837,124	+1.86(+5.09%)
Mar 08, 2022	34.60	37.62	33.88	36.55	1,307,329	+2.30(+6.72%)
Mar 07, 2022	35.28	35.72	33.85	34.25	1,057,409	-1.03(-2.92%)
Mar 04, 2022	35.59	36.20	34.58	35.28	707,582	-0.85(-2.35%)
Mar 03, 2022	37.38	37.83	34.96	36.13	1,106,535	-1.48(-3.94%)
Mar 02, 2022	38.05	38.42	37.26	37.61	1,312,004	-0.44(-1.16%)

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.