Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.25	39.39	38.97	39.18	170,424	-0.05(-0.11%)
May 27, 2022	38.76	39.64	38.76	39.23	126,283	+1.05(+2.74%)
May 26, 2022	37.73	38.25	37.73	38.18	96,831	+0.09(+0.24%)
May 25, 2022	37.67	38.24	37.67	38.09	104,821	+0.07(+0.18%)
May 24, 2022	38.04	38.30	37.76	38.02	101,580	-0.37(-0.96%)
May 23, 2022	38.21	38.66	38.13	38.39	157,385	+0.99(+2.65%)
May 20, 2022	37.60	37.60	36.97	37.40	147,887	-0.17(-0.45%)
May 19, 2022	37.22	37.84	37.00	37.57	102,698	-0.53(-1.39%)
May 18, 2022	39.08	39.22	38.10	38.10	98,949	-1.78(-4.46%)
May 17, 2022	39.89	40.00	39.62	39.88	177,740	+0.01(+0.02%)
May 16, 2022	39.39	40.07	39.27	39.87	139,864	+0.76(+1.94%)
May 13, 2022	38.41	39.52	38.41	39.11	159,904	+1.36(+3.60%)
May 12, 2022	37.56	38.24	37.44	37.75	152,236	-0.53(-1.40%)
May 11, 2022	38.57	39.17	38.27	38.28	120,629	+0.77(+2.07%)
May 10, 2022	37.84	37.88	37.34	37.51	240,600	+0.44(+1.19%)
May 09, 2022	37.35	37.54	36.78	37.07	142,629	-1.45(-3.76%)
May 06, 2022	38.95	39.02	38.00	38.52	200,365	-1.89(-4.68%)
May 05, 2022	40.88	40.94	40.23	40.41	90,246	-1.25(-3.00%)
May 04, 2022	40.93	41.73	40.53	41.66	119,117	-0.01(-0.02%)
May 03, 2022	42.02	42.06	41.48	41.67	104,650	+0.26(+0.63%)
May 02, 2022	41.44	41.46	40.89	41.41	140,537	+0.34(+0.83%)
Apr 29, 2022	41.74	41.79	41.07	41.07	168,818	+0.19(+0.46%)
Apr 28, 2022	40.62	40.99	40.39	40.88	121,879	-0.27(-0.66%)
Apr 27, 2022	41.22	41.48	40.80	41.15	87,052	+0.02(+0.05%)
Apr 26, 2022	41.72	41.72	41.05	41.13	90,776	-0.52(-1.25%)
Apr 25, 2022	41.40	41.69	40.99	41.65	100,649	+0.05(+0.12%)
Apr 22, 2022	42.18	42.18	41.47	41.60	92,853	+0.08(+0.19%)
Apr 21, 2022	42.69	42.75	41.52	41.52	89,511	-0.67(-1.59%)
Apr 20, 2022	42.22	42.47	42.05	42.19	64,744	+0.90(+2.18%)
Apr 19, 2022	41.32	41.58	41.13	41.29	103,462	-0.58(-1.39%)
Apr 18, 2022	41.65	42.88	41.65	41.87	102,523	-0.49(-1.16%)
Apr 14, 2022	42.49	42.72	42.19	42.36	80,136	+0.63(+1.51%)
Apr 13, 2022	41.22	41.82	41.22	41.73	112,016	-0.60(-1.41%)
Apr 12, 2022	42.67	42.85	42.26	42.33	105,672	-1.11(-2.56%)
Apr 11, 2022	43.52	43.69	43.33	43.44	91,240	+0.02(+0.05%)
Apr 08, 2022	43.44	43.88	43.41	43.42	98,398	+0.26(+0.60%)
Apr 07, 2022	43.15	43.31	42.88	43.16	84,390	-0.17(-0.39%)
Apr 06, 2022	43.51	43.53	42.94	43.33	100,336	-0.55(-1.24%)
Apr 05, 2022	43.78	44.13	43.78	43.88	87,384	+0.24(+0.56%)
Apr 04, 2022	43.62	43.81	43.50	43.63	168,853	-0.38(-0.86%)
Apr 01, 2022	44.21	44.23	43.75	44.01	55,692	+0.20(+0.46%)
Mar 31, 2022	44.48	44.78	43.81	43.81	69,089	+0.08(+0.18%)
Mar 30, 2022	43.64	44.00	43.47	43.73	124,022	+0.99(+2.32%)
Mar 29, 2022	43.27	43.46	42.56	42.74	141,322	+0.85(+2.02%)
Mar 28, 2022	41.63	41.96	41.49	41.89	142,640	+0.56(+1.36%)
Mar 25, 2022	41.63	41.70	40.98	41.33	142,510	+0.23(+0.56%)
Mar 24, 2022	41.12	41.36	40.87	41.10	66,673	-0.13(-0.32%)
Mar 23, 2022	40.97	41.60	40.84	41.23	460,937	-0.39(-0.94%)
Mar 22, 2022	41.74	42.15	41.40	41.62	222,543	-0.10(-0.24%)
Mar 21, 2022	42.35	42.37	41.42	41.72	101,774	-0.10(-0.24%)
Mar 18, 2022	41.16	42.03	41.08	41.82	107,652	+0.10(+0.24%)
Mar 17, 2022	41.09	41.88	41.03	41.72	92,550	+1.11(+2.73%)
Mar 16, 2022	39.99	40.90	39.68	40.61	247,592	+1.67(+4.29%)
Mar 15, 2022	39.11	39.17	38.56	38.94	199,501	-0.04(-0.10%)
Mar 14, 2022	39.25	39.69	38.90	38.98	133,900	+0.55(+1.43%)
Mar 11, 2022	39.44	39.55	38.43	38.43	127,061	-0.98(-2.49%)
Mar 10, 2022	39.64	40.16	39.10	39.41	170,149	-1.47(-3.60%)
Mar 09, 2022	40.43	41.36	40.17	40.88	161,613	+2.67(+6.99%)
Mar 08, 2022	38.40	39.33	37.45	38.21	479,622	+0.02(+0.05%)
Mar 07, 2022	39.25	39.34	37.89	38.19	192,024	-1.79(-4.48%)
Mar 04, 2022	40.29	40.42	39.42	39.98	135,197	-1.96(-4.67%)
Mar 03, 2022	42.68	42.68	41.61	41.94	127,597	-0.50(-1.17%)
Mar 02, 2022	42.22	42.73	42.15	42.44	69,859	-0.24(-0.57%)
Mar 01, 2022	43.58	43.66	42.40	42.68	120,102	-0.62(-1.43%)
Feb 28, 2022	43.03	44.05	42.56	43.30	171,800	-1.26(-2.83%)
Feb 25, 2022	44.04	44.58	44.13	44.56	95,441	+1.81(+4.23%)
Feb 24, 2022	42.01	42.93	41.57	42.75	156,882	-0.97(-2.22%)
Feb 23, 2022	44.68	44.73	43.72	43.72	409,611	-0.06(-0.13%)
Feb 22, 2022	44.03	44.12	43.52	43.78	85,411	-0.87(-1.95%)
Feb 18, 2022				44.65	0	+0.87(+1.99%)
Feb 17, 2022	44.34	44.34	43.72	43.78	104,205	+0.14(+0.32%)
Feb 16, 2022	43.57	43.70	42.92	43.64	70,176	-0.38(-0.86%)
Feb 15, 2022	44.24	44.33	44.24	44.02	102,375	+1.11(+2.59%)
Feb 14, 2022	42.81	43.10	42.59	42.91	67,520	+0.03(+0.07%)
Feb 11, 2022	43.85	44.28	42.75	42.88	74,576	-0.51(-1.18%)
Feb 10, 2022	43.28	44.01	43.25	43.39	165,114	-0.54(-1.24%)
Feb 09, 2022	44.17	44.20	43.81	43.93	70,252	+0.41(+0.95%)
Feb 08, 2022	43.57	43.60	43.31	43.52	64,025	+0.09(+0.21%)
Feb 07, 2022	43.43	43.65	43.23	43.43	74,428	-0.36(-0.82%)
Feb 04, 2022	43.67	43.92	43.41	43.79	63,931	+0.08(+0.18%)
Feb 03, 2022	43.75	44.20		43.71	61,127	-0.71(-1.60%)
Feb 02, 2022	44.51	44.63	44.22	44.42	69,434	+0.81(+1.86%)
Feb 01, 2022	43.94	44.06	43.32	43.61	125,853	+0.78(+1.82%)
Jan 31, 2022	42.50	42.84	42.41	42.83	103,437	+0.10(+0.23%)
Jan 28, 2022	42.36	42.73	42.10	42.73	104,742	-0.34(-0.79%)
Jan 27, 2022	42.91	43.91	42.85	43.07	158,012	-0.07(-0.16%)
Jan 26, 2022	43.70	43.82	42.97	43.14	145,674	-0.08(-0.19%)
Jan 25, 2022	43.39	43.45	42.90	43.22	131,380	-0.95(-2.15%)
Jan 24, 2022	43.94	44.29	43.28	44.17	139,478	-0.28(-0.63%)
Jan 21, 2022	44.89	45.05	44.33	44.45	84,880	-0.06(-0.13%)
Jan 20, 2022	44.83	45.13	44.48	44.51	72,432	-0.39(-0.88%)
Jan 19, 2022	44.77	45.23	44.77	44.90	79,391	+0.23(+0.51%)
Jan 18, 2022	44.97	45.05	44.62	44.67	66,466	-0.64(-1.42%)
Jan 14, 2022				45.31	0	+0.28(+0.63%)
Jan 13, 2022	45.52	45.52	44.96	45.03	67,601	-1.05(-2.28%)
Jan 12, 2022	45.83	46.15	45.74	46.08	59,217	+0.02(+0.04%)
Jan 11, 2022	45.98	46.10	45.49	46.06	83,461	-0.49(-1.05%)
Jan 10, 2022	46.20	46.56	46.13	46.55	69,519	+0.30(+0.65%)
Jan 07, 2022	46.28	46.29	45.74	46.25	69,365	-0.70(-1.50%)
Jan 06, 2022	47.45	47.58	46.94	46.95	625,667	-1.59(-3.29%)
Jan 05, 2022	48.74	49.16	48.55	48.55	160,098	+0.01(+0.02%)
Jan 04, 2022	48.49	48.79	48.42	48.54	211,383	+0.97(+2.03%)
Jan 03, 2022	47.74	47.77	47.23	47.57	55,512	-0.91(-1.87%)
Dec 31, 2021	48.70	48.98	47.60	48.48	34,843	+0.51(+1.07%)
Dec 30, 2021	48.15	48.15	47.88	47.97	52,667	-0.15(-0.32%)
Dec 29, 2021	47.92	48.12	47.91	48.12	48,225	+0.48(+1.01%)
Dec 28, 2021	47.70	47.80	47.53	47.64	45,914	-0.18(-0.38%)
Dec 27, 2021	47.49	48.14	47.05	47.82	59,044	-0.21(-0.44%)
Dec 23, 2021	47.97	48.30	47.67	48.03	62,349	+0.09(+0.19%)
Dec 22, 2021	47.48	48.11	47.48	47.94	125,298	+0.44(+0.93%)
Dec 21, 2021	46.97	47.63	46.97	47.50	106,263	+0.08(+0.17%)
Dec 20, 2021	47.18	47.75	47.01	47.42	63,937	+0.66(+1.41%)
Dec 17, 2021	47.25	47.64	46.76	46.76	81,561	-0.77(-1.62%)
Dec 16, 2021	47.59	47.77	47.28	47.53	56,821	-0.01(-0.03%)
Dec 15, 2021	47.03	47.56	46.68	47.54	62,157	+0.62(+1.32%)
Dec 14, 2021	47.18	47.82	46.83	46.92	51,682	-0.43(-0.91%)
Dec 13, 2021	47.68	48.09	47.33	47.35	64,533	-0.69(-1.44%)
Dec 10, 2021	47.91	48.04	47.43	48.04	70,249	+0.61(+1.29%)
Dec 09, 2021	47.51	47.58	47.29	47.43	58,227	+0.21(+0.44%)
Dec 08, 2021	47.80	47.80	46.90	47.22	55,908	-0.82(-1.71%)
Dec 07, 2021	48.14	48.14	47.71	48.04	117,717	+0.63(+1.33%)
Dec 06, 2021	47.46	47.48	47.05	47.41	76,051	+1.05(+2.26%)
Dec 03, 2021	46.36	46.55	45.96	46.36	71,367	+0.24(+0.52%)
Dec 02, 2021	45.81	46.55	45.68	46.12	74,850	+0.89(+1.97%)
Dec 01, 2021	46.21	46.37	45.23	45.23	71,958	-0.70(-1.52%)
Nov 30, 2021	46.67	46.87	46.07	45.93	90,317	-0.85(-1.82%)
Nov 29, 2021	46.71	47.61	46.41	46.78	121,006	+0.11(+0.24%)
Nov 26, 2021	47.17	47.59	46.55	46.67	75,025	-0.07(-0.15%)
Nov 24, 2021	46.00	46.74	46.00	46.74	67,304	-0.22(-0.47%)
Nov 23, 2021	47.30	47.30	46.75	46.96	81,425	-0.34(-0.71%)
Nov 22, 2021	47.43	47.73	47.16	47.30	79,271	-0.12(-0.25%)
Nov 19, 2021	47.77	47.99	47.35	47.42	146,303	-0.68(-1.41%)
Nov 18, 2021	47.94	48.10	47.85	48.10	40,669	+0.17(+0.35%)
Nov 17, 2021	47.63	47.95	47.45	47.93	48,815	+0.23(+0.48%)
Nov 16, 2021	47.97	48.04	47.70	47.70	97,758	-0.20(-0.42%)
Nov 15, 2021	47.99	48.20	47.65	47.90	78,207	+0.00(+0.01%)
Nov 12, 2021	47.85	48.07	47.75	47.90	91,084	+0.65(+1.37%)
Nov 11, 2021	47.48	47.75	46.59	47.25	138,273	+0.54(+1.16%)
Nov 10, 2021	47.28			46.71	64,417	-0.85(-1.79%)
Nov 09, 2021	47.50	48.01	47.35	47.56	52,474	-0.08(-0.17%)
Nov 08, 2021	49.02	49.05	46.81	47.64	71,800	+0.48(+1.02%)

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.