Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.71	40.91	40.20	40.81	251,473	-0.45(-1.08%)
May 27, 2022	40.52	41.34	40.52	41.25	97,605	+0.95(+2.36%)
May 26, 2022	39.88	40.63	39.88	40.30	91,461	+0.90(+2.29%)
May 25, 2022	38.92	39.74	38.84	39.40	102,637	+0.61(+1.58%)
May 24, 2022	38.67	38.94	37.85	38.79	121,737	-0.21(-0.55%)
May 23, 2022	38.60	39.40	38.39	39.00	127,470	+1.11(+2.92%)
May 20, 2022	37.88	38.25	37.09	37.89	121,271	+0.29(+0.77%)
May 19, 2022	37.65	38.15	37.39	37.60	159,639	-0.45(-1.17%)
May 18, 2022	38.02	38.35	37.74	38.05	201,982	-0.48(-1.24%)
May 17, 2022	37.54	38.68	37.54	38.52	123,361	+1.64(+4.45%)
May 16, 2022	36.79	37.10	36.24	36.88	116,425	-0.07(-0.18%)
May 13, 2022	37.11	37.46	36.75	36.95	109,703	+0.31(+0.85%)
May 12, 2022	36.64	36.71	35.93	36.64	100,964	-0.17(-0.47%)
May 11, 2022	37.37	37.95	36.64	36.81	109,685	-0.42(-1.12%)
May 10, 2022	37.93	38.29	36.54	37.23	124,559	-0.47(-1.24%)
May 09, 2022	37.42	38.10	37.38	37.70	108,132	-0.21(-0.56%)
May 06, 2022	37.95	38.26	37.32	37.91	115,213	-0.24(-0.64%)
May 05, 2022	38.76	38.76	37.65	38.15	123,897	-1.04(-2.64%)
May 04, 2022	38.17	39.28	38.11	39.19	117,751	+1.06(+2.79%)
May 03, 2022	37.78	38.35	37.45	38.13	166,216	+0.39(+1.03%)
May 02, 2022	37.47	38.06	36.91	37.74	212,381	+0.45(+1.19%)
Apr 29, 2022	38.14	38.48	37.14	37.29	182,410	-1.16(-3.02%)
Apr 28, 2022	38.68	38.78	38.08	38.45	176,930	+0.22(+0.58%)
Apr 27, 2022	38.21	38.55	37.92	38.23	184,052	+0.02(+0.05%)
Apr 26, 2022	38.66	39.13	38.10	38.21	163,975	-0.92(-2.35%)
Apr 25, 2022	39.35	39.35	38.33	39.13	228,575	-0.57(-1.44%)
Apr 22, 2022	40.82	41.03	39.63	39.70	157,462	-1.35(-3.28%)
Apr 21, 2022	41.66	42.05	40.92	41.05	151,146	-0.29(-0.70%)
Apr 20, 2022	40.62	41.73	40.62	41.34	215,649	+0.84(+2.08%)
Apr 19, 2022	40.75	41.16	40.17	40.50	202,668	+0.24(+0.60%)
Apr 18, 2022	39.75	40.51	39.69	40.26	155,494	+0.31(+0.78%)
Apr 14, 2022	40.54	40.83	39.74	39.95	159,859	-0.50(-1.24%)
Apr 13, 2022	39.60	40.68	39.60	40.45	120,537	+0.54(+1.36%)
Apr 12, 2022	40.07	40.56	39.75	39.91	232,428	+0.10(+0.24%)
Apr 11, 2022	39.30	40.26	39.07	39.81	193,276	+0.38(+0.96%)
Apr 08, 2022	39.98	40.21	39.32	39.43	176,576	-0.44(-1.09%)
Apr 07, 2022	40.46	40.48	39.78	39.87	220,025	-0.60(-1.48%)
Apr 06, 2022	41.06	41.43	40.32	40.47	174,409	-0.75(-1.81%)
Apr 05, 2022	41.83	42.13	41.11	41.21	158,539	-0.73(-1.73%)
Apr 04, 2022	41.69	42.45	41.23	41.94	178,230	-0.02(-0.05%)
Apr 01, 2022	43.02	43.32	41.73	41.96	249,796	-1.04(-2.41%)
Mar 31, 2022	42.93	43.58	42.84	42.99	115,809	+0.12(+0.27%)
Mar 30, 2022	44.27	44.48	42.76	42.88	140,968	-1.12(-2.55%)
Mar 29, 2022	43.44	44.05	43.39	44.00	130,834	+1.08(+2.53%)
Mar 28, 2022	42.99	43.15	42.33	42.92	81,083	-0.35(-0.81%)
Mar 25, 2022	42.59	43.36	42.59	43.27	117,048	+0.63(+1.48%)
Mar 24, 2022	42.70	42.93	42.37	42.64	92,203	-0.12(-0.27%)
Mar 23, 2022	43.90	43.90	42.62	42.75	100,997	-1.58(-3.56%)
Mar 22, 2022	44.37	45.08	44.20	44.33	77,647	+0.19(+0.44%)
Mar 21, 2022	44.89	44.92	43.90	44.14	99,567	-0.78(-1.75%)
Mar 18, 2022	45.87	45.87	44.29	44.92	278,805	-0.82(-1.80%)
Mar 17, 2022	45.26	45.88	44.66	45.74	157,022	+0.20(+0.45%)
Mar 16, 2022	44.81	45.66	44.78	45.54	196,189	+0.94(+2.10%)
Mar 15, 2022	44.20	44.71	43.65	44.60	428,641	+1.34(+3.09%)
Mar 14, 2022	43.93	43.97	42.85	43.27	104,317	+0.10(+0.22%)
Mar 11, 2022	42.99	43.74	42.82	43.17	126,676	+0.57(+1.34%)
Mar 10, 2022	41.95			42.60	98,653	+0.13(+0.30%)
Mar 09, 2022	42.58	42.70	41.99	42.47	100,927	+1.06(+2.55%)
Mar 08, 2022	41.43	42.35	40.77	41.42	153,677	+0.20(+0.49%)
Mar 07, 2022	41.85	41.98	41.19	41.21	149,075	-0.64(-1.53%)
Mar 04, 2022	42.03	42.03	41.52	41.85	142,472	-1.02(-2.37%)
Mar 03, 2022	43.31	43.31	42.34	42.87	82,852	-0.18(-0.43%)
Mar 02, 2022	41.84	43.32	41.80	43.05	105,854	+1.81(+4.39%)

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.