Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.71	38.91	38.02	38.62	77,278	-0.22(-0.56%)
May 27, 2022	38.34	38.86	38.17	38.84	246,653	+1.46(+3.90%)
May 26, 2022	35.60	37.51	35.46	37.38	90,218	+1.52(+4.24%)
May 25, 2022	35.00	36.12	35.00	35.86	88,554	+0.66(+1.87%)
May 24, 2022	35.74	35.74	34.86	35.21	148,797	-1.07(-2.94%)
May 23, 2022	36.03	36.41	35.65	36.27	108,092	+0.11(+0.29%)
May 20, 2022	36.81	36.92	34.79	36.17	343,330	-0.07(-0.18%)
May 19, 2022	36.03	37.05	36.03	36.23	105,514	-0.09(-0.24%)
May 18, 2022	37.44	38.00	36.13	36.32	119,345	-1.82(-4.78%)
May 17, 2022	37.34	38.25	37.32	38.14	141,099	+1.77(+4.86%)
May 16, 2022	36.68	37.03	36.26	36.38	62,467	-0.59(-1.59%)
May 13, 2022	35.95	37.27	35.82	36.96	91,226	+1.84(+5.25%)
May 12, 2022	34.39	35.33	34.20	35.12	160,902	+0.38(+1.11%)
May 11, 2022	35.56	36.42	34.70	34.73	111,741	-1.14(-3.19%)
May 10, 2022	36.28	36.53	35.06	35.88	312,030	+0.59(+1.66%)
May 09, 2022	36.35	36.72	35.12	35.29	116,559	-1.88(-5.07%)
May 06, 2022	37.05	37.87	36.31	37.18	187,125	-0.31(-0.83%)
May 05, 2022	38.55	38.55	37.00	37.49	635,205	-1.88(-4.77%)
May 04, 2022	38.09	39.42	36.96	39.36	602,325	+1.68(+4.45%)
May 03, 2022	37.28	37.95	37.15	37.69	75,749	+0.25(+0.66%)
May 02, 2022	36.26	37.48	36.04	37.44	116,116	+1.19(+3.28%)
Apr 29, 2022	37.06	37.97	36.20	36.25	69,755	-1.37(-3.65%)
Apr 28, 2022	36.52	37.99	36.06	37.63	95,079	+1.92(+5.37%)
Apr 27, 2022	35.47	36.50	35.41	35.71	83,959	-0.13(-0.35%)
Apr 26, 2022	36.85	36.85	35.82	35.84	126,611	-1.48(-3.96%)
Apr 25, 2022	36.38	37.31	36.18	37.31	145,980	+0.67(+1.84%)
Apr 22, 2022	37.33	37.67	36.60	36.64	77,859	-0.82(-2.20%)
Apr 21, 2022	38.92	39.43	37.29	37.46	90,309	-0.98(-2.55%)
Apr 20, 2022	39.14	39.50	38.36	38.44	86,362	-0.09(-0.22%)
Apr 19, 2022	37.56	38.59	37.56	38.53	92,558	+0.86(+2.28%)
Apr 18, 2022	36.93	37.96	36.93	37.67	96,846	+0.59(+1.60%)
Apr 14, 2022	38.26	38.26	37.06	37.08	110,103	-1.05(-2.76%)
Apr 13, 2022	37.60	38.34	37.35	38.13	101,788	+0.77(+2.07%)
Apr 12, 2022	38.12	38.49	37.23	37.35	409,088	+0.01(+0.03%)
Apr 11, 2022	37.71	37.98	37.32	37.34	1,064,066	-0.87(-2.29%)
Apr 08, 2022	39.08	39.08	38.19	38.22	131,454	-1.09(-2.78%)
Apr 07, 2022	39.06	39.75	38.59	39.31	175,743	+0.13(+0.32%)
Apr 06, 2022	39.64	39.80	38.90	39.19	146,113	-1.31(-3.24%)
Apr 05, 2022	42.39	42.41	40.43	40.50	179,563	-2.24(-5.23%)
Apr 04, 2022	42.41	42.83	42.32	42.73	73,497	+0.62(+1.47%)
Apr 01, 2022	43.30	43.30	41.70	42.11	187,897	-0.88(-2.05%)
Mar 31, 2022	44.08	44.12	42.98	42.99	76,255	-1.07(-2.44%)
Mar 30, 2022	45.73	45.73	43.90	44.07	151,456	-1.80(-3.92%)
Mar 29, 2022	45.61	46.02	45.14	45.87	130,540	+1.10(+2.47%)
Mar 28, 2022	44.31	44.77	43.64	44.76	72,384	+0.18(+0.41%)
Mar 25, 2022	44.77	44.77	43.81	44.58	119,239	-0.24(-0.54%)
Mar 24, 2022	43.47	44.82	43.15	44.82	78,719	+1.81(+4.21%)
Mar 23, 2022	43.58	44.31	42.98	43.01	199,249	-1.08(-2.46%)
Mar 22, 2022	43.75	44.70	43.75	44.09	124,682	+0.37(+0.85%)
Mar 21, 2022	44.01	44.22	43.13	43.72	84,948	-0.35(-0.79%)
Mar 18, 2022	42.81	44.12	42.63	44.07	186,540	+1.02(+2.36%)
Mar 17, 2022	42.09	43.06	41.93	43.05	221,303	+0.54(+1.28%)
Mar 16, 2022	40.86	42.52	40.81	42.51	422,779	+2.35(+5.85%)
Mar 15, 2022	38.64	40.25	38.64	40.16	213,543	+1.76(+4.58%)
Mar 14, 2022	39.45	39.72	38.16	38.40	94,915	-1.24(-3.12%)
Mar 11, 2022	40.99	41.09	39.59	39.64	75,383	-0.86(-2.11%)
Mar 10, 2022	40.33	40.54		40.49	53,568	-0.68(-1.64%)
Mar 09, 2022	40.93	41.48	40.71	41.17	407,400	+1.60(+4.04%)
Mar 08, 2022	38.46	40.80	38.20	39.57	429,264	+1.10(+2.85%)
Mar 07, 2022	40.56	40.87	38.46	38.47	514,902	-2.01(-4.97%)
Mar 04, 2022	41.59	41.90	40.11	40.49	111,871	-1.62(-3.85%)
Mar 03, 2022	43.41	43.49	41.85	42.11	54,856	-0.97(-2.25%)
Mar 02, 2022	41.86	43.26	41.86	43.08	66,440	+1.56(+3.77%)

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.