Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.06	42.46	40.96	41.42	58,928	-1.82(-4.22%)
May 27, 2022	41.24	43.24	40.65	43.24	95,473	+1.97(+4.76%)
May 26, 2022	41.66	42.19	41.25	41.27	102,618	+0.32(+0.79%)
May 25, 2022	41.04	41.39	40.18	40.95	85,791	-0.13(-0.33%)
May 24, 2022	38.87	41.24	38.09	41.08	155,250	+2.40(+6.19%)
May 23, 2022	38.47	39.14	37.75	38.69	117,612	+1.32(+3.52%)
May 20, 2022	37.45	37.54	35.84	37.37	38,308	+0.34(+0.93%)
May 19, 2022	36.81	37.48	35.53	37.03	57,517	-0.28(-0.74%)
May 18, 2022	38.47	38.76	37.03	37.30	50,393	-1.18(-3.08%)
May 17, 2022	37.85	38.49	36.13	38.49	81,370	+1.16(+3.12%)
May 16, 2022	36.97	37.70	36.56	37.32	60,274	+0.37(+1.01%)
May 13, 2022	36.42	37.02	35.35	36.95	44,372	+1.32(+3.70%)
May 12, 2022	36.74	36.85	34.62	35.63	54,356	-1.16(-3.16%)
May 11, 2022	36.00	38.56	36.00	36.80	114,567	+0.81(+2.25%)
May 10, 2022	37.63	39.00	34.74	35.98	76,919	-1.42(-3.80%)
May 09, 2022	37.65	38.48	36.43	37.41	130,062	-0.83(-2.17%)
May 06, 2022	36.66	38.56	36.66	38.24	73,761	+0.89(+2.38%)
May 05, 2022	38.18	38.55	36.39	37.35	68,873	-1.15(-3.00%)
May 04, 2022	36.75	38.71	36.55	38.50	125,258	+2.44(+6.78%)
May 03, 2022	36.05	37.86	35.71	36.06	72,495	+0.40(+1.12%)
May 02, 2022	37.13	37.61	34.36	35.66	70,310	-1.16(-3.16%)
Apr 29, 2022	39.96	39.96	36.68	36.82	78,951	-3.67(-9.05%)
Apr 28, 2022	39.69	40.89	39.18	40.49	60,255	+1.33(+3.39%)
Apr 27, 2022	39.91	40.80	39.02	39.16	54,820	-0.56(-1.42%)
Apr 26, 2022	40.88	42.02	39.73	39.73	61,022	-1.27(-3.10%)
Apr 25, 2022	42.18	42.18	39.10	41.00	116,228	-0.99(-2.36%)
Apr 22, 2022	43.92	44.09	41.81	41.99	123,556	-2.26(-5.11%)
Apr 21, 2022	46.47	46.47	44.05	44.25	90,395	-2.21(-4.77%)
Apr 20, 2022	46.03	47.06	46.03	46.47	82,243	+1.17(+2.59%)
Apr 19, 2022	44.82	45.57	44.49	45.29	53,038	+0.78(+1.76%)
Apr 18, 2022	45.29	46.12	43.87	44.51	68,049	-0.61(-1.35%)
Apr 14, 2022	45.17	46.07	45.12	45.12	100,837	-0.10(-0.23%)
Apr 13, 2022	45.68	45.70	44.27	45.22	83,710	-0.20(-0.44%)
Apr 12, 2022	45.34	46.07	44.16	45.42	96,249	+0.37(+0.83%)
Apr 11, 2022	47.19	47.19	44.73	45.05	161,211	-1.87(-3.99%)
Apr 08, 2022	46.94	47.29	45.71	46.92	105,100	+0.50(+1.07%)
Apr 07, 2022	47.09	47.09	45.14	46.43	115,330	-0.35(-0.76%)
Apr 06, 2022	44.08	46.80	44.05	46.78	83,059	+2.73(+6.20%)
Apr 05, 2022	43.16	45.54	43.16	44.05	67,527	+0.75(+1.74%)
Apr 04, 2022	44.16	44.16	41.96	43.30	94,856	-0.96(-2.18%)
Apr 01, 2022	42.45	44.33	41.78	44.26	74,987	+1.82(+4.30%)
Mar 31, 2022	42.83	43.65	42.44	42.44	99,238	-0.27(-0.63%)
Mar 30, 2022	41.45	42.70	41.38	42.70	56,695	+1.16(+2.80%)
Mar 29, 2022	40.57	41.59	40.28	41.54	52,977	+1.09(+2.69%)
Mar 28, 2022	40.07	40.45	39.14	40.45	54,828	+0.73(+1.85%)
Mar 25, 2022	38.28	39.73	38.28	39.72	64,624	+1.62(+4.26%)
Mar 24, 2022	36.96	38.18	36.96	38.09	39,527	+1.18(+3.21%)
Mar 23, 2022	36.55	37.55	36.19	36.91	34,561	+0.28(+0.77%)
Mar 22, 2022	37.12	37.12	35.95	36.63	39,732	+0.01(+0.04%)
Mar 21, 2022	35.91	37.08	35.91	36.62	82,225	+0.87(+2.42%)
Mar 18, 2022	37.03	37.31	35.71	35.75	43,651	-1.04(-2.82%)
Mar 17, 2022	36.36	37.58	36.34	36.79	54,004	+0.35(+0.97%)
Mar 16, 2022	36.73	36.74	34.94	36.43	55,625	-0.22(-0.60%)
Mar 15, 2022	36.21	36.81	35.67	36.65	41,913	+1.35(+3.83%)
Mar 14, 2022	35.75	36.32	34.76	35.30	34,377	-0.01(-0.03%)
Mar 11, 2022	36.04	36.48	35.30	35.31	20,560	-0.60(-1.66%)
Mar 10, 2022	34.28	35.92		35.91	30,803	+0.89(+2.55%)
Mar 09, 2022	36.61	36.61	34.88	35.02	29,668	-0.83(-2.31%)
Mar 08, 2022	37.93	38.35	35.79	35.84	105,375	-1.69(-4.49%)
Mar 07, 2022	36.36	37.71	35.52	37.53	146,301	+1.42(+3.93%)
Mar 04, 2022	33.66	36.21	33.52	36.11	126,045	+2.19(+6.46%)
Mar 03, 2022	32.52	34.35	32.52	33.92	69,519	+1.75(+5.45%)
Mar 02, 2022	31.34	32.48	31.28	32.17	44,038	+1.05(+3.37%)

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.