Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.33	40.08	38.75	39.89	396,645	+0.17(+0.43%)
May 27, 2022	39.56	40.00	39.05	39.72	237,696	+0.42(+1.06%)
May 26, 2022	38.57	39.84	37.03	39.31	302,003	+1.10(+2.88%)
May 25, 2022	36.31	38.42	36.31	38.20	366,183	+1.76(+4.82%)
May 24, 2022	36.40	37.00	35.53	36.45	525,404	-0.38(-1.02%)
May 23, 2022	37.47	38.08	36.65	36.82	383,284	+0.27(+0.73%)
May 20, 2022	37.46	38.10	35.88	36.56	372,700	-0.44(-1.18%)
May 19, 2022	37.06	38.10	36.61	36.99	408,974	-0.56(-1.48%)
May 18, 2022	38.66	39.54	37.25	37.55	524,102	-1.19(-3.07%)
May 17, 2022	38.20	39.14	37.71	38.74	529,179	+1.50(+4.02%)
May 16, 2022	38.45	38.60	36.95	37.24	329,407	-1.60(-4.11%)
May 13, 2022	38.26	39.46	37.85	38.84	470,655	+1.63(+4.37%)
May 12, 2022	37.80	39.09	36.57	37.21	852,765	-1.21(-3.15%)
May 11, 2022	41.04	41.35	38.10	38.42	396,149	-2.80(-6.79%)
May 10, 2022	42.35	43.40	40.05	41.22	342,245	-0.70(-1.68%)
May 09, 2022	42.54	43.23	41.27	41.93	443,872	-1.63(-3.74%)
May 06, 2022	43.98	43.98	41.42	43.55	325,836	+0.02(+0.05%)
May 05, 2022	44.48	45.02	42.74	43.53	279,797	-1.55(-3.43%)
May 04, 2022	44.54	45.12	43.24	45.08	364,153	+0.54(+1.20%)
May 03, 2022	42.90	44.72	41.99	44.55	455,771	+1.54(+3.58%)
May 02, 2022	42.51	43.11	41.43	43.01	450,671	+0.99(+2.36%)
Apr 29, 2022	44.21	45.18	41.80	42.02	517,139	-3.21(-7.09%)
Apr 28, 2022	47.50	48.87	42.97	45.22	504,082	-0.87(-1.90%)
Apr 27, 2022	45.27	46.32	44.82	46.09	335,388	+0.55(+1.20%)
Apr 26, 2022	46.94	47.29	45.31	45.55	261,827	-2.31(-4.83%)
Apr 25, 2022	46.52	48.14	46.14	47.86	239,410	+0.72(+1.54%)
Apr 22, 2022	48.71	49.02	47.06	47.14	258,873	-1.89(-3.85%)
Apr 21, 2022	50.73	51.23	48.66	49.02	427,924	-0.84(-1.69%)
Apr 20, 2022	50.47	51.48	49.33	49.87	439,545	+0.11(+0.22%)
Apr 19, 2022	47.47	50.64	47.47	49.76	436,895	+2.56(+5.43%)
Apr 18, 2022	46.34	47.51	46.03	47.20	322,731	+0.58(+1.23%)
Apr 14, 2022	47.85	48.40	45.34	46.62	275,477	-1.14(-2.39%)
Apr 13, 2022	46.76	48.10	46.07	47.76	253,427	+0.87(+1.86%)
Apr 12, 2022	46.55	47.89	46.20	46.89	378,006	+0.78(+1.70%)
Apr 11, 2022	46.71	48.05	46.09	46.10	301,772	-0.64(-1.36%)
Apr 08, 2022	46.53	47.55	46.02	46.74	492,881	+0.17(+0.36%)
Apr 07, 2022	48.65	49.21	46.31	46.57	623,844	-2.31(-4.73%)
Apr 06, 2022	50.37	51.16	48.75	48.88	502,049	-1.97(-3.86%)
Apr 05, 2022	51.70	52.48	50.40	50.85	484,058	-1.28(-2.46%)
Apr 04, 2022	51.51	52.76	50.81	52.13	609,347	+0.54(+1.04%)
Apr 01, 2022	51.34	52.44	50.23	51.59	533,959	+1.08(+2.14%)
Mar 31, 2022	51.15	52.17	50.13	50.51	401,255	-0.64(-1.24%)
Mar 30, 2022	54.41	54.82	50.83	51.15	287,554	-3.49(-6.39%)
Mar 29, 2022	53.92	56.14	53.35	54.64	696,327	+2.52(+4.84%)
Mar 28, 2022	53.84	53.84	51.50	52.12	313,267	-1.81(-3.35%)
Mar 25, 2022	54.47	54.68	53.17	53.93	270,584	-0.46(-0.84%)
Mar 24, 2022	53.14	54.53	52.22	54.38	508,105	+1.75(+3.32%)
Mar 23, 2022	53.41	53.60	52.00	52.64	705,554	-1.56(-2.88%)
Mar 22, 2022	53.72	55.02	52.96	54.19	632,595	+1.26(+2.38%)
Mar 21, 2022	57.54	58.53	51.75	52.93	716,726	-4.45(-7.75%)
Mar 18, 2022	56.79	58.83	55.87	57.38	1,973,789	-0.11(-0.19%)
Mar 17, 2022	57.02	58.19	56.39	57.49	373,957	+0.22(+0.38%)
Mar 16, 2022	56.58	58.05	55.30	57.27	633,131	+2.21(+4.02%)
Mar 15, 2022	56.57	56.98	54.94	55.06	349,334	-1.05(-1.88%)
Mar 14, 2022	57.53	58.56	55.92	56.11	424,086	-0.52(-0.91%)
Mar 11, 2022	57.55	58.33	56.53	56.63	491,178	-0.32(-0.56%)
Mar 10, 2022	56.43	57.32	56.05	56.94	235,851	-0.23(-0.40%)
Mar 09, 2022	55.65	57.85	55.46	57.17	424,983	+3.69(+6.90%)
Mar 08, 2022	55.68	57.77	53.30	53.48	537,095	-1.66(-3.01%)
Mar 07, 2022	58.06	58.51	54.59	55.14	348,335	-3.32(-5.67%)
Mar 04, 2022	59.81	59.96	56.66	58.45	270,102	-2.84(-4.63%)
Mar 03, 2022	63.03	63.54	60.27	61.29	319,695	-1.62(-2.57%)
Mar 02, 2022	60.89	63.53	60.56	62.91	279,191	+2.98(+4.97%)

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.