Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.62	38.98	37.90	38.19	526,376	-0.62(-1.60%)
May 27, 2022	39.16	39.79	38.28	38.81	480,550	-0.25(-0.64%)
May 26, 2022	38.65	39.75	38.56	39.06	443,038	+0.96(+2.52%)
May 25, 2022	37.29	38.64	36.80	38.10	333,402	+0.72(+1.93%)
May 24, 2022	38.66	38.74	37.10	37.38	678,959	-1.56(-4.01%)
May 23, 2022	40.24	40.28	38.70	38.94	448,527	-0.99(-2.48%)
May 20, 2022	40.84	41.00	38.89	39.93	481,836	-0.82(-2.01%)
May 19, 2022	40.04	41.73	38.67	40.75	401,019	+0.20(+0.49%)
May 18, 2022	41.28	41.30	40.06	40.55	474,554	-1.19(-2.85%)
May 17, 2022	41.43	42.21	41.04	41.74	302,174	+0.50(+1.21%)
May 16, 2022	40.98	42.03	40.77	41.24	267,173	-0.01(-0.02%)
May 13, 2022	41.51	42.51	40.28	41.25	317,562	-0.12(-0.29%)
May 12, 2022	41.38	42.34	40.39	41.37	400,703	-0.21(-0.51%)
May 11, 2022	42.40	42.88	41.27	41.58	631,056	-0.86(-2.03%)
May 10, 2022	42.80	43.60	42.23	42.44	559,289	-0.14(-0.33%)
May 09, 2022	44.64	44.94	42.35	42.58	541,609	-2.47(-5.48%)
May 06, 2022	44.86	45.76	44.28	45.05	515,050	-0.12(-0.27%)
May 05, 2022	45.29	45.77	44.50	45.17	353,209	-0.32(-0.70%)
May 04, 2022	44.89	46.35	43.65	45.49	582,060	+1.99(+4.57%)
May 03, 2022	44.27	44.34	42.71	43.50	402,719	-0.70(-1.58%)
May 02, 2022	43.05	44.64	43.00	44.20	374,227	+1.17(+2.72%)
Apr 29, 2022	43.76	44.64	42.50	43.03	383,534	-1.06(-2.40%)
Apr 28, 2022	43.85	44.64	43.14	44.09	265,771	+0.65(+1.50%)
Apr 27, 2022	43.69	44.57	43.07	43.44	296,348	-0.60(-1.36%)
Apr 26, 2022	45.73	45.73	43.37	44.04	417,815	-2.23(-4.82%)
Apr 25, 2022	44.50	46.64	44.50	46.27	595,987	+1.58(+3.54%)
Apr 22, 2022	46.12	46.12	44.61	44.69	541,118	-1.58(-3.41%)
Apr 21, 2022	46.39	46.78	45.87	46.27	288,630	+0.23(+0.50%)
Apr 20, 2022	45.89	46.30	45.66	46.04	260,683	+0.47(+1.03%)
Apr 19, 2022	45.56	46.93	45.51	45.57	324,538	-0.36(-0.78%)
Apr 18, 2022	45.94	46.48	45.59	45.93	383,942	+0.01(+0.02%)
Apr 14, 2022	46.30	47.13	45.77	45.92	674,394	-0.44(-0.95%)
Apr 13, 2022	45.66	47.20	45.18	46.36	442,252	+0.90(+1.98%)
Apr 12, 2022	45.42	46.41	44.87	45.46	473,273	+0.52(+1.16%)
Apr 11, 2022	45.41	47.21	44.80	44.94	386,415	-0.56(-1.23%)
Apr 08, 2022	45.80	46.09	45.09	45.50	429,107	-0.13(-0.28%)
Apr 07, 2022	45.06	45.74	44.37	45.63	519,036	+0.75(+1.67%)
Apr 06, 2022	44.40	45.20	44.10	44.88	539,557	+0.09(+0.20%)
Apr 05, 2022	45.98	46.59	44.41	44.79	395,828	-1.28(-2.78%)
Apr 04, 2022	46.40	46.57	45.17	46.07	422,886	-0.24(-0.52%)
Apr 01, 2022	45.98	46.74	45.95	46.31	243,592	+0.48(+1.05%)
Mar 31, 2022	46.39	46.81	45.62	45.83	264,094	-0.82(-1.76%)
Mar 30, 2022	46.94	47.91	46.45	46.65	307,593	-0.75(-1.58%)
Mar 29, 2022	46.91	48.00	46.76	47.40	311,991	+0.84(+1.80%)
Mar 28, 2022	45.97	46.76	45.64	46.56	203,364	+0.47(+1.02%)
Mar 25, 2022	45.63	46.18	45.21	46.09	294,011	+0.48(+1.05%)
Mar 24, 2022	45.25	46.41	45.25	45.61	313,846	+0.25(+0.55%)
Mar 23, 2022	46.35	46.58	45.09	45.36	335,321	-1.01(-2.18%)
Mar 22, 2022	45.47	47.25	45.41	46.37	570,834	+0.95(+2.09%)
Mar 21, 2022	46.31	46.66	45.02	45.42	291,380	-1.56(-3.32%)
Mar 18, 2022	46.35	47.45	46.21	46.98	740,954	+0.68(+1.47%)
Mar 17, 2022	46.10	46.80	45.47	46.30	264,323	-0.13(-0.28%)
Mar 16, 2022	44.02	47.22	43.29	46.43	480,698	+2.73(+6.25%)
Mar 15, 2022	44.07	44.36	42.92	43.70	388,487	+0.09(+0.21%)
Mar 14, 2022	42.85	44.64	42.67	43.61	340,166	+1.11(+2.61%)
Mar 11, 2022	42.72	43.26	41.82	42.50	250,718	-0.37(-0.86%)
Mar 10, 2022	43.85	43.85	41.80	42.87	303,966	-1.46(-3.29%)
Mar 09, 2022	44.04	44.98	43.41	44.33	308,130	+1.07(+2.47%)
Mar 08, 2022	42.67	45.10	42.18	43.26	377,411	+0.75(+1.76%)
Mar 07, 2022	43.35	44.27	41.61	42.51	406,090	-0.87(-2.01%)
Mar 04, 2022	43.79	44.64	43.06	43.38	456,241	-0.79(-1.79%)
Mar 03, 2022	45.07	45.36	43.53	44.17	271,695	-0.56(-1.25%)
Mar 02, 2022	42.92	45.55	42.92	44.73	372,661	+2.08(+4.88%)

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.