Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.51	44.72	43.14	44.11	86,535	+0.20(+0.46%)
May 27, 2022	43.71	44.09	43.28	43.91	17,968	+0.48(+1.11%)
May 26, 2022	42.35	43.77	42.35	43.42	24,575	+1.09(+2.58%)
May 25, 2022	41.14	42.41	40.98	42.33	38,256	+0.75(+1.81%)
May 24, 2022	41.44	41.66	40.02	41.58	79,303	-0.46(-1.10%)
May 23, 2022	41.10	42.29	40.97	42.04	35,686	+1.34(+3.28%)
May 20, 2022	40.27	40.90	39.46	40.71	53,455	+0.84(+2.10%)
May 19, 2022	39.22	40.06	39.22	39.87	41,666	+0.08(+0.21%)
May 18, 2022	40.23	40.23	39.28	39.79	54,164	-0.77(-1.91%)
May 17, 2022	40.64	41.19	40.46	40.56	59,682	+0.52(+1.29%)
May 16, 2022	39.72	40.31	39.10	40.04	32,692	+0.33(+0.83%)
May 13, 2022	39.75	40.27	39.04	39.71	79,169	+0.69(+1.77%)
May 12, 2022	39.61	39.61	38.39	39.02	54,297	-0.87(-2.17%)
May 11, 2022	40.82	40.93	39.79	39.89	39,493	-0.56(-1.39%)
May 10, 2022	42.12	42.62	39.71	40.45	59,486	-1.67(-3.96%)
May 09, 2022	42.17	42.64	41.45	42.12	66,585	-0.44(-1.04%)
May 06, 2022	44.35	45.40	41.73	42.56	50,598	-1.86(-4.19%)
May 05, 2022	44.07	44.72	43.13	44.42	96,834	+0.77(+1.77%)
May 04, 2022	41.45	43.84	41.44	43.65	66,267	+1.99(+4.78%)
May 03, 2022	40.26	41.90	40.26	41.66	26,707	+1.16(+2.87%)
May 02, 2022	39.70	40.53	39.57	40.50	40,246	+0.85(+2.14%)
Apr 29, 2022	40.60	41.27	39.47	39.65	35,703	-1.10(-2.69%)
Apr 28, 2022	40.22	40.87	38.51	40.74	69,293	+1.06(+2.67%)
Apr 27, 2022	40.18	40.18	39.34	39.69	43,036	-0.26(-0.65%)
Apr 26, 2022	41.39	41.39	39.76	39.94	59,078	-1.98(-4.72%)
Apr 25, 2022	41.22	42.27	40.57	41.92	36,684	+0.22(+0.53%)
Apr 22, 2022	42.43	42.43	41.25	41.70	43,337	-0.56(-1.33%)
Apr 21, 2022	44.91	44.91	42.07	42.26	64,896	-2.65(-5.91%)
Apr 20, 2022	45.15	45.83	44.68	44.92	31,665	+0.09(+0.21%)
Apr 19, 2022	44.35	45.31	44.35	44.82	28,387	+0.76(+1.74%)
Apr 18, 2022	43.76	44.46	43.66	44.06	43,360	-0.13(-0.29%)
Apr 14, 2022	44.50	45.04	44.00	44.19	64,001	+0.01(+0.02%)
Apr 13, 2022	43.71	44.74	43.71	44.18	42,224	+0.46(+1.05%)
Apr 12, 2022	44.08	44.41	43.59	43.72	25,972	+0.01(+0.02%)
Apr 11, 2022	43.48	44.43	43.19	43.71	65,227	+0.38(+0.87%)
Apr 08, 2022	42.75	43.97	42.75	43.33	24,118	+0.44(+1.03%)
Apr 07, 2022	43.62	43.62	42.24	42.89	20,327	-0.63(-1.44%)
Apr 06, 2022	43.28	43.96	42.63	43.52	51,751	-0.05(-0.11%)
Apr 05, 2022	44.01	44.22	43.36	43.56	27,308	-0.29(-0.67%)
Apr 04, 2022	44.80	44.80	43.81	43.86	39,427	-0.82(-1.83%)
Apr 01, 2022	44.94	45.56	44.66	44.68	34,088	-0.06(-0.12%)
Mar 31, 2022	44.38	45.02	44.20	44.73	61,993	+0.52(+1.19%)
Mar 30, 2022	44.36	44.82	43.79	44.21	49,092	-0.48(-1.07%)
Mar 29, 2022	43.88	44.87	43.88	44.69	33,165	+1.17(+2.69%)
Mar 28, 2022	43.37	43.66	42.54	43.52	30,732	-0.07(-0.17%)
Mar 25, 2022	43.32	43.78	43.32	43.59	29,754	+0.28(+0.64%)
Mar 24, 2022	43.18	43.35	42.78	43.31	17,861	+0.38(+0.88%)
Mar 23, 2022	43.59	43.59	42.87	42.94	41,606	-0.66(-1.52%)
Mar 22, 2022	42.24	44.03	42.24	43.60	33,377	+1.33(+3.14%)
Mar 21, 2022	43.11	43.11	41.90	42.27	27,138	-0.56(-1.31%)
Mar 18, 2022	41.92	43.04	41.83	42.83	97,056	+0.77(+1.84%)
Mar 17, 2022	41.96	42.08	41.15	42.06	36,458	-0.26(-0.61%)
Mar 16, 2022	41.83	43.03	41.55	42.32	40,332	+0.87(+2.09%)
Mar 15, 2022	41.17	42.52	40.91	41.45	53,028	+0.17(+0.42%)
Mar 14, 2022	41.01	42.22	40.62	41.28	57,635	+0.45(+1.11%)
Mar 11, 2022	42.00	42.00	40.71	40.83	54,388	-0.42(-1.03%)
Mar 10, 2022	43.03	43.30	40.96	41.25	65,298	-2.80(-6.36%)
Mar 09, 2022	43.55	44.75	43.54	44.05	68,766	+1.42(+3.33%)
Mar 08, 2022	43.25	44.27	42.38	42.63	75,424	-0.99(-2.26%)
Mar 07, 2022	45.52	45.52	43.02	43.62	64,300	-1.92(-4.23%)
Mar 04, 2022	47.09	47.37	45.03	45.54	54,696	-2.34(-4.89%)
Mar 03, 2022	47.48	48.16	47.15	47.88	64,560	+0.41(+0.87%)
Mar 02, 2022	46.08	47.54	45.68	47.47	64,081	+1.30(+2.81%)

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.