Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.04	48.45	45.70	46.12	108,623	-0.95(-2.02%)
May 27, 2022	45.51	47.07	45.17	47.07	62,904	+1.52(+3.34%)
May 26, 2022	44.87	45.98	44.76	45.55	82,632	+1.22(+2.74%)
May 25, 2022	43.00	44.38	43.00	44.33	53,246	+1.55(+3.62%)
May 24, 2022	42.39	43.02	41.84	42.79	88,118	-0.16(-0.38%)
May 23, 2022	41.70	43.14	41.38	42.95	34,147	+1.74(+4.22%)
May 20, 2022	41.67	41.90	40.31	41.21	24,486	+0.14(+0.35%)
May 19, 2022	39.96	41.80	39.96	41.07	25,748	+0.12(+0.30%)
May 18, 2022	42.63	42.63	40.41	40.94	41,488	-1.50(-3.54%)
May 17, 2022	42.30	42.59	41.94	42.44	29,806	+0.90(+2.17%)
May 16, 2022	40.87	42.00	40.87	41.54	81,090	+0.99(+2.44%)
May 13, 2022	39.58	40.85	39.58	40.55	27,120	+1.85(+4.79%)
May 12, 2022	38.64	39.08	37.69	38.70	92,562	-0.21(-0.54%)
May 11, 2022	39.20	40.91	38.83	38.91	35,799	+0.46(+1.19%)
May 10, 2022	39.19	39.89	37.40	38.45	72,087	+0.08(+0.20%)
May 09, 2022	42.24	42.24	38.30	38.38	76,959	-4.75(-11.01%)
May 06, 2022	42.63	43.31	41.64	43.13	32,403	+0.94(+2.23%)
May 05, 2022	43.59	43.71	41.06	42.19	62,390	-1.17(-2.69%)
May 04, 2022	42.77	43.38	41.46	43.36	58,987	+1.55(+3.70%)
May 03, 2022	40.05	42.02	40.05	41.81	89,687	+1.91(+4.79%)
May 02, 2022	39.39	39.94	38.69	39.90	77,415	-0.02(-0.05%)
Apr 29, 2022	41.14	41.30	39.69	39.92	19,078	-1.07(-2.62%)
Apr 28, 2022	40.03	41.47	38.77	40.99	46,310	+1.24(+3.13%)
Apr 27, 2022	39.19	40.12	38.84	39.75	33,765	+0.78(+2.00%)
Apr 26, 2022	39.13	40.15	38.72	38.97	59,664	+0.09(+0.24%)
Apr 25, 2022	38.64	39.16	36.96	38.87	168,061	-1.12(-2.80%)
Apr 22, 2022	41.43	42.01	39.77	39.99	74,285	-1.68(-4.03%)
Apr 21, 2022	44.23	44.25	41.48	41.67	104,698	-2.04(-4.67%)
Apr 20, 2022	43.58	43.95	43.01	43.72	52,683	+0.54(+1.25%)
Apr 19, 2022	43.32	43.77	42.74	43.18	72,313	-0.51(-1.17%)
Apr 18, 2022	43.63	44.12	43.17	43.69	70,947	+0.61(+1.41%)
Apr 14, 2022	42.93	43.45	42.67	43.08	49,201	+0.13(+0.31%)
Apr 13, 2022	42.69	43.05	42.13	42.95	140,954	+1.00(+2.38%)
Apr 12, 2022	41.52	42.76	41.52	41.95	87,274	+1.03(+2.51%)
Apr 11, 2022	41.64	41.64	40.53	40.92	79,290	-1.13(-2.69%)
Apr 08, 2022	41.56	42.23	41.19	42.05	43,030	+1.09(+2.67%)
Apr 07, 2022	41.21	41.21	39.89	40.96	24,417	+0.65(+1.62%)
Apr 06, 2022	40.92	41.22	40.03	40.31	58,527	-0.10(-0.25%)
Apr 05, 2022	42.01	42.47	40.33	40.41	68,191	-1.21(-2.90%)
Apr 04, 2022	42.21	42.27	41.08	41.62	40,513	-0.06(-0.14%)
Apr 01, 2022	40.83	41.78	40.57	41.67	44,039	+1.10(+2.72%)
Mar 31, 2022	40.84	41.59	40.54	40.57	33,596	-0.53(-1.29%)
Mar 30, 2022	41.29	42.01	40.94	41.10	77,438	+0.17(+0.42%)
Mar 29, 2022	39.91	40.93	39.28	40.93	72,705	+0.09(+0.23%)
Mar 28, 2022	41.29	41.29	40.62	40.84	96,421	-1.46(-3.46%)
Mar 25, 2022	40.56	42.30	40.56	42.30	76,742	+1.67(+4.11%)
Mar 24, 2022	40.65	40.85	40.44	40.63	42,487	+0.17(+0.42%)
Mar 23, 2022	40.12	40.60	39.96	40.46	43,972	+1.05(+2.65%)
Mar 22, 2022	39.89	39.91	38.84	39.41	41,600	-0.41(-1.03%)
Mar 21, 2022	39.26	39.94	39.17	39.82	99,080	+1.42(+3.71%)
Mar 18, 2022	38.24	38.40	38.06	38.40	30,913	+0.11(+0.30%)
Mar 17, 2022	37.37	38.37	37.33	38.28	45,187	+1.83(+5.02%)
Mar 16, 2022	36.64	36.64	35.98	36.46	28,705	+0.04(+0.10%)
Mar 15, 2022	35.07	36.68	35.02	36.42	170,946	-0.29(-0.80%)
Mar 14, 2022	37.74	37.74	36.12	36.71	113,000	-1.69(-4.39%)
Mar 11, 2022	39.00	39.27	38.39	38.40	35,435	-0.93(-2.36%)
Mar 10, 2022	38.78	39.48		39.33	125,096	+1.13(+2.95%)
Mar 09, 2022	37.41	38.58	36.74	38.20	156,936	-0.51(-1.32%)
Mar 08, 2022	39.77	40.39	37.67	38.71	140,803	-0.26(-0.66%)
Mar 07, 2022	39.17	40.38	38.08	38.97	281,028	+0.12(+0.32%)
Mar 04, 2022	37.63	38.84	37.63	38.84	89,612	+1.38(+3.69%)
Mar 03, 2022	37.37	37.61	36.91	37.46	90,473	-0.10(-0.28%)
Mar 02, 2022	37.33	37.92	37.17	37.56	79,567	+0.91(+2.48%)

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.