Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.15	41.26	39.93	40.87	193,071	+0.03(+0.07%)
May 27, 2022	39.61	41.02	39.40	40.84	51,592	+1.63(+4.16%)
May 26, 2022	38.25	39.33	37.51	39.21	75,821	+1.15(+3.02%)
May 25, 2022	37.75	38.48	37.22	38.06	77,409	+0.17(+0.45%)
May 24, 2022	38.64	38.69	36.74	37.89	106,026	-0.86(-2.22%)
May 23, 2022	41.92	41.92	38.49	38.75	106,985	-2.74(-6.60%)
May 20, 2022	41.96	42.34	39.72	41.49	86,419	+0.20(+0.48%)
May 19, 2022	39.22	42.34	38.95	41.29	161,379	+1.69(+4.27%)
May 18, 2022	40.00	42.78	38.62	39.60	442,488	+3.66(+10.18%)
May 17, 2022	36.98	37.68	35.40	35.94	81,619	-0.10(-0.28%)
May 16, 2022	35.65	37.33	35.26	36.04	89,674	-0.02(-0.06%)
May 13, 2022	34.55	36.48	33.97	36.06	72,131	+1.78(+5.19%)
May 12, 2022	32.23	34.28	31.51	34.28	84,464	+1.87(+5.77%)
May 11, 2022	33.56	34.04	31.49	32.41	81,838	-1.15(-3.43%)
May 10, 2022	34.12	34.23	32.37	33.56	60,508	+0.07(+0.21%)
May 09, 2022	34.32	34.82	33.12	33.49	79,918	-1.12(-3.24%)
May 06, 2022	36.34	36.34	34.04	34.61	65,410	-1.87(-5.13%)
May 05, 2022	37.20	37.20	35.23	36.48	77,696	-1.35(-3.57%)
May 04, 2022	37.72	37.99	36.12	37.83	41,700	+0.35(+0.93%)
May 03, 2022	37.61	37.68	36.80	37.48	96,246	-0.21(-0.56%)
May 02, 2022	36.66	38.26	36.26	37.69	74,611	+0.88(+2.39%)
Apr 29, 2022	36.71	37.25	36.19	36.81	139,712	-0.14(-0.38%)
Apr 28, 2022	36.08	37.10	35.50	36.95	50,061	+1.31(+3.68%)
Apr 27, 2022	35.86	36.15	35.28	35.64	50,393	-0.48(-1.33%)
Apr 26, 2022	36.69	36.69	35.67	36.12	61,692	-1.06(-2.85%)
Apr 25, 2022	36.06	37.31	35.33	37.18	47,607	+0.64(+1.75%)
Apr 22, 2022	36.93	37.77	36.31	36.54	60,532	-0.70(-1.88%)
Apr 21, 2022	37.84	38.51	36.90	37.24	53,168	-0.09(-0.24%)
Apr 20, 2022	38.64	38.64	37.17	37.33	52,668	-0.88(-2.30%)
Apr 19, 2022	37.36	38.61	37.36	38.21	44,943	+0.62(+1.65%)
Apr 18, 2022	37.86	37.93	37.20	37.59	46,819	-0.46(-1.21%)
Apr 14, 2022	39.28	39.28	38.00	38.05	63,897	-1.06(-2.71%)
Apr 13, 2022	37.64	39.24	37.51	39.11	68,261	+1.37(+3.63%)
Apr 12, 2022	37.71	38.29	37.19	37.74	130,840	+0.58(+1.56%)
Apr 11, 2022	37.46	37.89	36.92	37.16	76,469	-0.48(-1.28%)
Apr 08, 2022	38.33	38.46	37.47	37.64	78,998	-0.94(-2.44%)
Apr 07, 2022	39.44	39.46	38.42	38.58	91,733	-0.69(-1.76%)
Apr 06, 2022	39.48	40.19	39.01	39.27	86,695	-1.29(-3.18%)
Apr 05, 2022	41.46	41.57	40.36	40.56	85,797	-0.86(-2.08%)
Apr 04, 2022	40.51	41.53	40.20	41.42	68,269	+1.20(+2.98%)
Apr 01, 2022	40.27	40.56	39.47	40.22	104,457	+0.34(+0.85%)
Mar 31, 2022	40.22	40.66	39.56	39.88	67,384	-0.38(-0.94%)
Mar 30, 2022	41.63	41.76	39.92	40.26	52,390	-1.58(-3.78%)
Mar 29, 2022	41.08	42.60	41.08	41.84	78,194	+1.32(+3.26%)
Mar 28, 2022	41.22	41.89	40.32	40.52	68,984	-0.80(-1.94%)
Mar 25, 2022	42.02	42.04	40.99	41.32	39,018	-0.64(-1.53%)
Mar 24, 2022	41.47	42.00	40.80	41.96	21,393	+0.51(+1.23%)
Mar 23, 2022	42.21	42.32	41.27	41.45	31,772	-1.25(-2.93%)
Mar 22, 2022	41.70	42.87	41.65	42.70	40,997	+1.06(+2.55%)
Mar 21, 2022	41.89	41.94	40.75	41.64	40,186	-0.25(-0.60%)
Mar 18, 2022	41.52	42.06	41.00	41.89	123,418	+0.39(+0.94%)
Mar 17, 2022	40.19	41.66	40.19	41.50	43,349	+0.80(+1.97%)
Mar 16, 2022	38.99	40.82	38.80	40.70	56,984	+2.30(+5.99%)
Mar 15, 2022	38.20	38.62	37.00	38.40	75,940	+0.45(+1.19%)
Mar 14, 2022	39.57	39.57	37.44	37.95	78,930	-1.67(-4.22%)
Mar 11, 2022	42.28	42.28	39.50	39.62	80,749	-2.17(-5.19%)
Mar 10, 2022	41.18	41.93	40.80	41.79	63,243	-0.36(-0.85%)
Mar 09, 2022	40.97	42.39	40.97	42.15	36,047	+2.13(+5.32%)
Mar 08, 2022	40.94	40.94	39.49	40.02	60,422	-0.71(-1.74%)
Mar 07, 2022	41.02	41.23	40.15	40.73	53,025	-0.11(-0.27%)
Mar 04, 2022	41.02	41.21	40.24	40.84	92,412	-0.57(-1.38%)
Mar 03, 2022	42.17	42.17	41.10	41.41	56,968	-0.74(-1.76%)
Mar 02, 2022	41.24	42.18	40.47	42.15	54,406	+1.45(+3.56%)

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.