Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.79	41.79	40.24	40.51	121,368	-0.71(-1.72%)
May 27, 2022	39.86	41.88	39.49	41.22	119,714	+1.74(+4.41%)
May 26, 2022	37.60	39.77	37.60	39.48	140,452	+2.45(+6.62%)
May 25, 2022	37.53	38.52	36.81	37.03	154,199	-0.91(-2.40%)
May 24, 2022	39.19	39.28	37.47	37.94	104,126	-1.86(-4.67%)
May 23, 2022	38.91	39.96	37.71	39.80	109,457	+1.46(+3.81%)
May 20, 2022	39.64	39.70	37.40	38.34	131,309	-0.70(-1.79%)
May 19, 2022	38.98	39.99	38.69	39.04	174,227	-0.45(-1.14%)
May 18, 2022	41.17	42.37	39.18	39.49	144,336	-1.92(-4.64%)
May 17, 2022	40.61	42.76	40.54	41.41	148,549	+2.20(+5.61%)
May 16, 2022	39.12	40.10	38.73	39.21	189,778	-0.25(-0.63%)
May 13, 2022	39.31	40.41	39.01	39.46	227,556	+1.21(+3.16%)
May 12, 2022	36.00	39.35	35.60	38.25	442,847	+2.77(+7.81%)
May 11, 2022	40.09	40.09	35.23	35.48	434,754	-4.34(-10.90%)
May 10, 2022	40.23	42.02	37.93	39.82	247,063	-0.58(-1.44%)
May 09, 2022	42.54	43.06	39.97	40.40	264,179	-3.21(-7.36%)
May 06, 2022	44.66	45.73	42.84	43.61	208,347	-1.15(-2.57%)
May 05, 2022	46.86	46.91	43.77	44.76	130,959	-3.14(-6.56%)
May 04, 2022	47.09	48.03	44.33	47.90	123,983	+0.82(+1.74%)
May 03, 2022	46.48	47.76	45.93	47.08	117,676	+0.75(+1.62%)
May 02, 2022	45.19	47.48	45.01	46.33	92,423	+0.96(+2.12%)
Apr 29, 2022	46.98	48.26	45.03	45.37	178,355	-1.90(-4.02%)
Apr 28, 2022	47.37	47.47	45.69	47.27	123,925	+0.61(+1.31%)
Apr 27, 2022	45.97	47.49	44.84	46.66	225,420	+0.35(+0.76%)
Apr 26, 2022	48.22	48.78	46.29	46.31	175,698	-2.50(-5.12%)
Apr 25, 2022	47.24	48.86	46.93	48.81	185,006	+1.11(+2.33%)
Apr 22, 2022	50.22	50.98	47.66	47.70	213,258	-2.66(-5.28%)
Apr 21, 2022	51.53	52.26	49.98	50.36	177,534	-0.26(-0.51%)
Apr 20, 2022	52.72	53.51	50.50	50.62	188,186	-1.53(-2.93%)
Apr 19, 2022	49.37	52.80	49.20	52.15	165,118	+2.47(+4.97%)
Apr 18, 2022	50.98	51.81	49.10	49.68	79,548	-1.50(-2.93%)
Apr 14, 2022	52.76	53.31	51.17	51.18	198,817	-0.81(-1.56%)
Apr 13, 2022	49.81	52.75	49.81	51.99	128,959	+2.31(+4.65%)
Apr 12, 2022	48.71	50.42	48.71	49.68	134,269	+1.74(+3.63%)
Apr 11, 2022	49.46	50.66	47.36	47.94	131,162	-2.06(-4.12%)
Apr 08, 2022	50.86	51.84	49.89	50.00	90,331	-1.15(-2.25%)
Apr 07, 2022	51.29	51.91	50.47	51.15	84,994	-0.60(-1.16%)
Apr 06, 2022	52.77	53.32	51.40	51.75	99,847	-1.60(-3.00%)
Apr 05, 2022	55.51	56.17	53.27	53.35	102,700	-2.07(-3.74%)
Apr 04, 2022	54.32	57.49	54.32	55.42	173,882	+1.42(+2.63%)
Apr 01, 2022	53.02	54.05	51.87	54.00	131,872	+1.07(+2.02%)
Mar 31, 2022	52.80	55.23	52.15	52.93	303,589	-0.20(-0.38%)
Mar 30, 2022	51.94	54.48	51.31	53.13	267,014	+0.95(+1.82%)
Mar 29, 2022	48.69	52.31	48.69	52.18	129,537	+4.40(+9.21%)
Mar 28, 2022	46.06	47.78	45.51	47.78	179,052	+1.43(+3.09%)
Mar 25, 2022	47.42	47.77	45.93	46.35	137,525	-0.80(-1.70%)
Mar 24, 2022	47.91	48.30	46.28	47.15	188,350	-0.90(-1.87%)
Mar 23, 2022	49.48	50.47	47.73	48.05	128,650	-2.19(-4.36%)
Mar 22, 2022	50.02	50.60	49.63	50.24	201,136	+0.54(+1.09%)
Mar 21, 2022	51.71	51.99	49.07	49.70	138,191	-2.49(-4.77%)
Mar 18, 2022	53.11	53.11	50.62	52.19	223,501	-0.83(-1.57%)
Mar 17, 2022	52.75	54.08	52.34	53.02	151,321	+0.04(+0.08%)
Mar 16, 2022	51.56	53.07	51.19	52.98	161,984	+1.66(+3.23%)
Mar 15, 2022	50.58	51.56	49.51	51.32	131,547	+0.75(+1.48%)
Mar 14, 2022	51.80	51.80	49.70	50.57	150,083	-0.57(-1.11%)
Mar 11, 2022	52.14	53.61	50.62	51.14	283,310	-1.07(-2.05%)
Mar 10, 2022	51.50	52.60	50.82	52.21	226,135	-0.02(-0.04%)
Mar 09, 2022	52.20	53.59	51.29	52.23	386,177	+0.71(+1.38%)
Mar 08, 2022	47.83	52.98	47.25	51.52	571,853	+3.52(+7.33%)
Mar 07, 2022	45.70	48.16	45.27	48.00	403,831	+1.96(+4.26%)
Mar 04, 2022	44.55	46.58	44.24	46.04	301,543	+2.24(+5.11%)
Mar 03, 2022	41.28	43.86	41.27	43.80	394,475	+3.01(+7.38%)
Mar 02, 2022	40.65	41.27	38.72	40.79	342,631	+0.34(+0.84%)

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.