Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.35	41.04	40.35	40.80	19,274	-0.37(-0.89%)
May 27, 2022	40.29	41.18	40.29	41.17	26,429	+1.59(+4.02%)
May 26, 2022	37.85	39.61	37.85	39.58	11,816	+1.60(+4.22%)
May 25, 2022	36.84	38.20	36.84	37.97	39,377	+0.89(+2.39%)
May 24, 2022	37.69	37.75	36.79	37.09	44,715	-1.17(-3.06%)
May 23, 2022	38.17	38.31	37.86	38.26	118,118	+0.27(+0.70%)
May 20, 2022	38.59	38.59	36.87	37.99	71,201	-0.09(-0.24%)
May 19, 2022	37.61	38.68	37.59	38.08	76,563	+0.18(+0.47%)
May 18, 2022	39.02	39.22	37.80	37.91	55,893	-1.83(-4.59%)
May 17, 2022	38.95	39.76	38.87	39.73	60,027	+1.55(+4.06%)
May 16, 2022	38.22	38.81	38.18	38.18	19,088	-0.54(-1.39%)
May 13, 2022	37.57	38.91	37.57	38.72	35,540	+1.80(+4.88%)
May 12, 2022	36.18	37.33	35.95	36.92	80,070	+0.19(+0.52%)
May 11, 2022	37.58	38.59	36.63	36.73	53,395	-1.26(-3.32%)
May 10, 2022	38.34	38.41	37.07	37.99	45,253	+0.61(+1.63%)
May 09, 2022	38.60	38.90	37.22	37.38	97,793	-2.07(-5.25%)
May 06, 2022	39.20	40.10	39.09	39.45	36,588	-0.66(-1.64%)
May 05, 2022	41.84	41.84	39.67	40.11	23,183	-2.23(-5.28%)
May 04, 2022	40.96	42.35	40.15	42.35	65,149	+1.45(+3.55%)
May 03, 2022	40.32	40.90	40.19	40.90	30,863	+0.64(+1.58%)
May 02, 2022	39.25	40.29	38.97	40.26	45,862	+0.92(+2.35%)
Apr 29, 2022	40.66	41.15	39.29	39.34	24,726	-1.40(-3.44%)
Apr 28, 2022	40.05	40.88	39.38	40.74	78,839	+1.50(+3.81%)
Apr 27, 2022	39.13	40.01	39.04	39.24	19,262	-0.07(-0.17%)
Apr 26, 2022	40.54	40.54	39.31	39.31	27,044	-1.59(-3.88%)
Apr 25, 2022	39.78	40.90	39.78	40.90	28,020	+0.81(+2.02%)
Apr 22, 2022	41.23	41.25	40.04	40.09	17,197	-1.07(-2.60%)
Apr 21, 2022	42.97	43.08	41.03	41.16	20,055	-1.29(-3.04%)
Apr 20, 2022	43.21	43.21	42.43	42.45	11,018	-0.27(-0.62%)
Apr 19, 2022	41.65	42.76	41.65	42.71	43,508	+0.86(+2.05%)
Apr 18, 2022	41.38	42.08	41.27	41.85	21,952	+0.27(+0.65%)
Apr 14, 2022	42.56	42.56	41.59	41.59	23,714	-0.92(-2.16%)
Apr 13, 2022	41.85	42.59	41.82	42.51	21,045	+0.81(+1.94%)
Apr 12, 2022	41.90	42.74	41.56	41.70	71,463	-0.00(-0.01%)
Apr 11, 2022	41.53	41.96	41.53	41.70	15,128	-0.51(-1.21%)
Apr 08, 2022	42.31	42.70	42.21	42.21	16,074	-0.87(-2.01%)
Apr 07, 2022	42.87	43.34	42.26	43.08	37,579	-0.32(-0.73%)
Apr 06, 2022	43.48	43.48	42.59	43.39	229,265	-0.56(-1.27%)
Apr 05, 2022	45.94	45.94	43.95	43.95	24,870	-2.07(-4.51%)
Apr 04, 2022	45.46	46.15	45.46	46.02	39,939	+1.05(+2.33%)
Apr 01, 2022	46.21	46.21	44.72	44.98	19,670	-1.02(-2.22%)
Mar 31, 2022	46.85	46.85	45.97	46.00	25,309	-0.76(-1.63%)
Mar 30, 2022	48.10	48.18	46.72	46.76	35,919	-1.63(-3.37%)
Mar 29, 2022	47.99	48.47	47.59	48.39	70,982	+1.34(+2.85%)
Mar 28, 2022	46.39	47.06	46.01	47.05	34,481	+0.44(+0.95%)
Mar 25, 2022	47.23	47.23	45.86	46.60	35,174	-0.56(-1.18%)
Mar 24, 2022	45.84	47.16	45.63	47.16	25,678	+1.70(+3.73%)
Mar 23, 2022	45.97	46.69	45.47	45.47	64,152	-1.09(-2.34%)
Mar 22, 2022	46.03	46.88	45.94	46.56	96,541	+0.87(+1.90%)
Mar 21, 2022	45.97	46.36	44.95	45.69	32,136	-0.50(-1.09%)
Mar 18, 2022	44.54	46.35	44.54	46.19	30,127	+1.30(+2.89%)
Mar 17, 2022	43.83	44.92	43.83	44.89	104,106	+0.73(+1.66%)
Mar 16, 2022	42.84	44.16	42.29	44.16	73,024	+2.32(+5.55%)
Mar 15, 2022	40.38	41.85	40.27	41.84	15,855	+1.86(+4.66%)
Mar 14, 2022	40.97	41.60	39.78	39.97	38,375	-1.49(-3.59%)
Mar 11, 2022	43.06	43.06	41.46	41.46	11,879	-1.16(-2.73%)
Mar 10, 2022	42.47	42.72	41.76	42.63	47,063	-0.67(-1.55%)
Mar 09, 2022	42.89	43.61	42.64	43.30	35,901	+1.63(+3.90%)
Mar 08, 2022	40.88	42.70	40.58	41.67	75,411	+0.75(+1.83%)
Mar 07, 2022	43.33	43.33	40.92	40.92	40,758	-2.16(-5.02%)
Mar 04, 2022	44.24	44.60	42.82	43.08	12,219	-1.53(-3.43%)
Mar 03, 2022	46.25	46.41	44.42	44.62	67,665	-1.39(-3.02%)
Mar 02, 2022	44.88	46.15	44.84	46.01	43,526	+1.80(+4.06%)

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.