Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.75	41.82	40.75	41.55	582,091	+0.10(+0.23%)
May 27, 2022	40.81	41.48	40.81	41.45	290,554	+0.88(+2.16%)
May 26, 2022	39.84	41.10	39.72	40.57	494,099	+1.11(+2.80%)
May 25, 2022	38.96	40.01	38.96	39.47	593,122	+0.44(+1.13%)
May 24, 2022	39.16	39.20	37.80	39.02	428,181	-0.40(-1.01%)
May 23, 2022	39.23	39.77	38.70	39.42	441,718	+0.43(+1.11%)
May 20, 2022	39.21	39.63	37.98	38.99	595,734	+0.21(+0.55%)
May 19, 2022	37.96	39.40	37.76	38.78	734,141	+0.27(+0.71%)
May 18, 2022	38.91	39.30	38.00	38.50	992,954	-0.94(-2.38%)
May 17, 2022	38.33	39.62	38.22	39.44	630,138	+1.77(+4.70%)
May 16, 2022	37.07	37.98	36.51	37.67	613,331	+0.35(+0.93%)
May 13, 2022	36.53	37.97	36.35	37.32	586,972	+1.34(+3.72%)
May 12, 2022	35.82	36.44	35.37	35.99	811,182	-0.23(-0.64%)
May 11, 2022	37.30	37.85	36.10	36.22	677,285	-1.07(-2.87%)
May 10, 2022	37.87	38.17	36.80	37.29	647,458	-0.10(-0.26%)
May 09, 2022	36.94	37.97	36.94	37.38	679,144	-0.41(-1.08%)
May 06, 2022	37.73	38.02	37.02	37.79	629,725	-0.19(-0.49%)
May 05, 2022	38.44	38.62	37.42	37.98	606,366	-1.18(-3.01%)
May 04, 2022	38.73	39.31	37.42	39.16	749,468	+0.32(+0.83%)
May 03, 2022	39.40	39.65	38.64	38.83	496,989	-0.52(-1.33%)
May 02, 2022	38.95	39.79	38.25	39.36	800,065	+0.71(+1.83%)
Apr 29, 2022	40.55	41.31	38.56	38.65	1,005,979	-2.42(-5.89%)
Apr 28, 2022	38.12	41.44	38.12	41.07	1,074,123	+1.88(+4.79%)
Apr 27, 2022	39.23	40.67	39.09	39.19	789,470	-0.21(-0.53%)
Apr 26, 2022	40.27	41.24	39.35	39.40	730,943	-1.42(-3.49%)
Apr 25, 2022	39.83	41.05	39.44	40.83	669,631	+0.74(+1.85%)
Apr 22, 2022	41.36	41.36	39.96	40.08	545,025	-1.29(-3.12%)
Apr 21, 2022	42.20	42.41	40.96	41.38	660,809	-0.54(-1.29%)
Apr 20, 2022	41.81	42.21	41.58	41.92	548,907	+0.49(+1.18%)
Apr 19, 2022	39.33	41.61	39.33	41.43	599,177	+1.97(+5.00%)
Apr 18, 2022	39.28	39.65	38.97	39.45	612,546	+0.03(+0.07%)
Apr 14, 2022	39.45	39.81	38.90	39.43	449,121	+0.17(+0.44%)
Apr 13, 2022	38.46	39.38	38.46	39.25	536,779	+0.48(+1.24%)
Apr 12, 2022	39.05	39.88	38.58	38.77	783,776	-0.10(-0.25%)
Apr 11, 2022	38.70	39.82	38.58	38.87	676,516	-0.18(-0.47%)
Apr 08, 2022	39.10	40.14	38.97	39.05	695,996	-0.17(-0.42%)
Apr 07, 2022	38.18	39.70	38.18	39.22	870,003	+0.31(+0.81%)
Apr 06, 2022	39.63	39.73	38.55	38.90	962,607	-1.51(-3.74%)
Apr 05, 2022	41.79	41.82	40.39	40.41	604,819	-1.38(-3.30%)
Apr 04, 2022	41.43	42.07	40.91	41.79	695,444	+0.37(+0.89%)
Apr 01, 2022	41.28	41.46	40.44	41.43	753,840	+0.43(+1.04%)
Mar 31, 2022	41.20	41.61	40.75	41.00	868,164	-0.34(-0.82%)
Mar 30, 2022	42.41	42.41	41.12	41.34	437,240	-0.99(-2.33%)
Mar 29, 2022	41.65	42.48	41.48	42.33	599,547	+1.42(+3.48%)
Mar 28, 2022	40.44	40.95	40.01	40.90	416,696	+0.53(+1.32%)
Mar 25, 2022	40.39	40.72	39.96	40.37	517,363	+0.00(+0.00%)
Mar 24, 2022	40.48	40.71	39.85	40.37	295,361	+0.09(+0.22%)
Mar 23, 2022	41.00	41.33	40.23	40.28	452,603	-1.26(-3.03%)
Mar 22, 2022	40.73	41.67	40.62	41.54	434,339	+1.06(+2.61%)
Mar 21, 2022	41.47	41.75	40.30	40.48	456,692	-0.99(-2.38%)
Mar 18, 2022	40.81	41.64	40.51	41.47	876,118	+0.86(+2.11%)
Mar 17, 2022	40.47	40.93	39.45	40.62	588,004	-0.48(-1.17%)
Mar 16, 2022	40.52	41.48	40.23	41.10	717,431	+0.91(+2.26%)
Mar 15, 2022	39.83	40.68	39.71	40.19	438,816	+0.61(+1.54%)
Mar 14, 2022	40.00	40.66	39.49	39.58	346,493	+0.13(+0.33%)
Mar 11, 2022	40.09	40.31	38.88	39.45	467,894	-0.17(-0.42%)
Mar 10, 2022	39.43	40.11	38.76	39.61	434,952	-0.57(-1.41%)
Mar 09, 2022	39.52	40.74	39.52	40.18	525,725	+1.40(+3.60%)
Mar 08, 2022	39.00	40.09	38.19	38.78	597,769	-0.55(-1.40%)
Mar 07, 2022	41.04	41.07	39.09	39.33	700,889	-1.77(-4.31%)
Mar 04, 2022	41.29	41.48	40.20	41.10	644,086	-0.90(-2.14%)
Mar 03, 2022	42.63	42.76	41.31	42.00	621,237	-0.29(-0.68%)
Mar 02, 2022	41.86	42.57	41.72	42.29	852,676	+0.82(+1.98%)

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.