Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.66	39.36	38.40	39.10	198,136	-0.01(-0.02%)
May 27, 2022	38.06	39.45	38.06	39.11	307,536	+1.19(+3.15%)
May 26, 2022	37.37	38.25	37.37	37.91	403,523	+0.70(+1.89%)
May 25, 2022	36.66	37.49	36.20	37.21	358,102	+0.41(+1.12%)
May 24, 2022	37.13	37.13	35.94	36.80	414,139	-0.77(-2.05%)
May 23, 2022	38.06	38.50	37.24	37.57	501,039	+0.07(+0.18%)
May 20, 2022	38.38	38.53	36.89	37.50	610,473	-0.73(-1.92%)
May 19, 2022	39.45	39.85	37.87	38.23	540,024	-1.85(-4.62%)
May 18, 2022	41.74	42.00	39.99	40.09	399,799	-1.42(-3.42%)
May 17, 2022	40.16	41.54	39.77	41.50	302,090	+2.02(+5.12%)
May 16, 2022	38.99	39.95	38.64	39.48	277,609	+0.69(+1.77%)
May 13, 2022	38.60	39.35	38.13	38.80	376,401	+0.60(+1.57%)
May 12, 2022	38.05	38.27	37.19	38.20	468,495	-0.02(-0.05%)
May 11, 2022	39.11	39.32	38.14	38.22	343,995	-0.26(-0.68%)
May 10, 2022	38.38	38.85	37.39	38.48	409,376	+0.39(+1.01%)
May 09, 2022	39.03	39.31	37.93	38.09	333,681	-1.60(-4.02%)
May 06, 2022	40.71	41.01	39.24	39.69	271,040	-0.92(-2.27%)
May 05, 2022	41.37	41.55	40.23	40.61	255,407	-1.11(-2.66%)
May 04, 2022	40.47	41.80	40.21	41.72	370,588	+1.64(+4.10%)
May 03, 2022	39.15	40.42	38.79	40.08	329,233	+0.86(+2.18%)
May 02, 2022	40.33	40.49	38.69	39.22	311,481	-0.91(-2.27%)
Apr 29, 2022	40.86	41.31	39.94	40.13	449,292	-1.07(-2.60%)
Apr 28, 2022	40.60	41.45	39.95	41.20	318,564	+0.59(+1.46%)
Apr 27, 2022	40.71	41.18	39.78	40.61	526,450	-0.03(-0.07%)
Apr 26, 2022	41.23	41.69	40.51	40.64	400,728	-0.81(-1.95%)
Apr 25, 2022	40.40	41.52	39.88	41.45	464,530	+0.47(+1.15%)
Apr 22, 2022	41.18	41.42	40.55	40.98	495,647	-0.50(-1.20%)
Apr 21, 2022	42.96	42.96	41.20	41.48	346,160	-0.77(-1.82%)
Apr 20, 2022	42.40	43.12	42.21	42.25	416,806	+0.14(+0.33%)
Apr 19, 2022	41.81	42.29	41.52	42.11	373,143	+0.55(+1.31%)
Apr 18, 2022	42.28	42.67	41.43	41.56	364,179	-0.69(-1.62%)
Apr 14, 2022	42.70	42.95	41.78	42.25	224,174	-0.26(-0.62%)
Apr 13, 2022	41.69	42.55	41.69	42.51	363,520	+0.68(+1.63%)
Apr 12, 2022	42.08	42.61	41.56	41.83	339,429	+0.01(+0.02%)
Apr 11, 2022	40.90	42.22	40.71	41.82	484,693	+0.65(+1.59%)
Apr 08, 2022	40.80	41.53	39.99	41.16	537,260	+0.49(+1.22%)
Apr 07, 2022	41.40	41.76	39.53	40.67	864,096	-1.13(-2.70%)
Apr 06, 2022	44.04	44.60	41.79	41.80	835,327	-2.01(-4.58%)
Apr 05, 2022	46.62	46.80	43.57	43.81	767,572	-2.41(-5.21%)
Apr 04, 2022	47.49	47.49	45.66	46.22	535,813	-1.28(-2.69%)
Apr 01, 2022	48.25	48.66	47.06	47.50	350,724	-0.62(-1.28%)
Mar 31, 2022	48.78	49.32	47.92	48.11	379,209	-0.78(-1.59%)
Mar 30, 2022	49.04	49.61	48.77	48.89	184,667	-0.35(-0.70%)
Mar 29, 2022	48.99	49.71	48.74	49.23	348,632	+0.38(+0.78%)
Mar 28, 2022	49.31	49.88	48.36	48.85	269,167	-1.03(-2.06%)
Mar 25, 2022	47.94	49.93	47.94	49.88	426,385	+2.05(+4.30%)
Mar 24, 2022	48.01	48.27	47.69	47.82	210,182	-0.17(-0.35%)
Mar 23, 2022	48.22	48.71	47.84	47.99	244,424	-0.50(-1.04%)
Mar 22, 2022	48.84	49.51	48.15	48.49	230,572	-0.26(-0.54%)
Mar 21, 2022	48.42	49.05	48.15	48.76	210,237	+0.76(+1.58%)
Mar 18, 2022	47.37	48.19	46.80	48.00	487,285	+0.80(+1.70%)
Mar 17, 2022	46.37	47.80	46.03	47.20	290,680	+0.16(+0.34%)
Mar 16, 2022	46.63	47.18	45.88	47.04	260,349	+0.51(+1.10%)
Mar 15, 2022	47.38	47.67	46.09	46.52	419,918	-0.52(-1.11%)
Mar 14, 2022	47.95	48.55	46.82	47.05	391,530	-0.81(-1.70%)
Mar 11, 2022	47.19	48.47	47.06	47.86	715,483	+0.73(+1.55%)
Mar 10, 2022	45.87	47.27	45.79	47.13	472,335	+0.78(+1.67%)
Mar 09, 2022	47.06	47.56	45.97	46.36	399,158	-0.42(-0.90%)
Mar 08, 2022	45.06	47.89	44.87	46.78	803,275	+2.03(+4.53%)
Mar 07, 2022	45.01	45.74	44.09	44.75	701,951	-0.33(-0.73%)
Mar 04, 2022	42.73	45.13	42.44	45.08	446,745	+1.60(+3.67%)
Mar 03, 2022	42.79	43.53	42.38	43.48	353,320	+0.96(+2.26%)
Mar 02, 2022	40.73	42.57	40.73	42.52	311,041	+2.08(+5.15%)

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.