Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.45	40.71	39.49	39.57	475,408	-0.81(-2.01%)
May 27, 2022	40.90	41.16	40.05	40.38	472,530	-0.01(-0.02%)
May 26, 2022	41.46	41.49	40.33	40.39	735,157	-1.06(-2.57%)
May 25, 2022	41.93	42.31	41.18	41.46	501,176	-0.39(-0.94%)
May 24, 2022	41.21	41.91	40.81	41.85	661,905	+0.71(+1.72%)
May 23, 2022	40.29	41.39	40.11	41.14	465,175	+1.51(+3.81%)
May 20, 2022	39.26	39.73	38.92	39.63	258,140	+0.46(+1.18%)
May 19, 2022	39.27	39.70	39.07	39.17	457,452	-0.12(-0.31%)
May 18, 2022	39.54	39.81	39.04	39.29	316,678	-0.58(-1.45%)
May 17, 2022	39.74	40.08	39.24	39.87	232,517	+0.68(+1.73%)
May 16, 2022	38.58	39.53	38.30	39.19	280,345	+0.63(+1.63%)
May 13, 2022	38.13	39.05	38.07	38.56	359,351	+0.76(+2.01%)
May 12, 2022	37.87	37.87	37.14	37.80	380,292	-0.19(-0.49%)
May 11, 2022	37.82	38.61	37.52	37.99	318,700	+0.19(+0.51%)
May 10, 2022	38.74	39.03	37.04	37.79	393,282	-0.49(-1.28%)
May 09, 2022	38.30	38.47	37.65	38.29	469,648	-0.45(-1.17%)
May 06, 2022	38.33	38.84	37.94	38.74	341,594	+0.20(+0.52%)
May 05, 2022	39.71	39.71	37.94	38.54	500,242	-1.28(-3.21%)
May 04, 2022	38.97	39.92	38.27	39.82	352,154	+1.21(+3.13%)
May 03, 2022	38.21	38.87	38.17	38.61	270,918	+0.27(+0.71%)
May 02, 2022	39.21	39.21	37.77	38.34	428,654	-0.77(-1.97%)
Apr 29, 2022	39.90	40.08	38.99	39.11	354,564	-1.08(-2.69%)
Apr 28, 2022	40.09	40.82	39.53	40.19	306,182	+0.55(+1.39%)
Apr 27, 2022	39.77	40.32	39.39	39.64	643,508	-0.34(-0.84%)
Apr 26, 2022	41.29	41.29	39.40	39.98	891,840	-1.46(-3.51%)
Apr 25, 2022	41.19	41.50	40.18	41.43	307,754	-0.12(-0.29%)
Apr 22, 2022	42.26	42.41	41.43	41.56	289,014	-0.88(-2.07%)
Apr 21, 2022	43.72	43.72	42.26	42.43	1,047,970	-1.05(-2.41%)
Apr 20, 2022	43.88	44.37	43.42	43.48	368,170	+0.13(+0.29%)
Apr 19, 2022	43.41	44.03	43.24	43.35	282,038	+0.07(+0.15%)
Apr 18, 2022	43.10	43.49	42.44	43.29	494,632	+0.08(+0.18%)
Apr 14, 2022	42.00	43.51	41.88	43.21	647,651	+1.36(+3.26%)
Apr 13, 2022	41.46	41.88	41.33	41.85	397,392	+0.50(+1.21%)
Apr 12, 2022	41.46	42.28	41.27	41.35	469,936	-0.03(-0.08%)
Apr 11, 2022	42.07	42.07	41.16	41.38	272,590	-0.89(-2.10%)
Apr 08, 2022	41.66	42.65	41.66	42.27	350,742	+0.37(+0.88%)
Apr 07, 2022	41.77	41.94	41.16	41.90	269,150	+0.33(+0.78%)
Apr 06, 2022	41.88	42.07	41.35	41.57	536,824	-0.36(-0.85%)
Apr 05, 2022	42.61	43.44	41.92	41.93	348,947	-0.53(-1.26%)
Apr 04, 2022	42.50	42.72	41.55	42.47	264,713	+0.06(+0.13%)
Apr 01, 2022	41.86	42.41	41.69	42.41	308,203	+0.81(+1.94%)
Mar 31, 2022	41.75	42.01	41.54	41.61	359,891	-0.29(-0.68%)
Mar 30, 2022	41.55	41.89	41.26	41.89	458,390	+0.31(+0.76%)
Mar 29, 2022	41.60	41.82	40.99	41.58	265,036	+0.31(+0.76%)
Mar 28, 2022	40.82	41.35	40.67	41.26	385,568	+0.46(+1.14%)
Mar 25, 2022	40.11	40.84	39.84	40.80	442,711	+0.81(+2.03%)
Mar 24, 2022	38.90	40.01	38.58	39.99	522,957	+1.20(+3.09%)
Mar 23, 2022	39.66	39.66	38.77	38.79	238,158	-0.84(-2.13%)
Mar 22, 2022	39.44	39.77	39.09	39.64	310,803	+0.41(+1.04%)
Mar 21, 2022	38.68	39.70	38.68	39.23	409,887	+0.43(+1.11%)
Mar 18, 2022	38.83	39.28	38.57	38.80	1,113,250	+0.17(+0.43%)
Mar 17, 2022	38.21	38.97	38.15	38.63	1,104,917	+0.15(+0.39%)
Mar 16, 2022	38.49	38.97	37.97	38.48	661,644	+0.19(+0.49%)
Mar 15, 2022	38.49	38.49	37.70	38.30	428,025	-0.05(-0.13%)
Mar 14, 2022	39.17	39.54	38.19	38.35	474,484	-0.70(-1.79%)
Mar 11, 2022	39.21	39.44	39.04	39.05	390,334	-0.14(-0.35%)
Mar 10, 2022	39.55	39.62	38.92	39.18	368,080	-0.52(-1.31%)
Mar 09, 2022	39.42	40.04	39.33	39.70	633,495	+0.38(+0.97%)
Mar 08, 2022	39.38	40.56	39.31	39.32	507,437	-0.03(-0.08%)
Mar 07, 2022	38.41	39.49	38.00	39.36	624,443	+0.98(+2.56%)
Mar 04, 2022	38.75	39.08	37.93	38.37	443,907	-0.68(-1.75%)
Mar 03, 2022	39.67	39.72	38.98	39.06	413,719	-0.25(-0.63%)
Mar 02, 2022	38.91	39.77	38.91	39.31	334,317	+0.47(+1.21%)

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.