Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.42	44.44	43.09	44.36	488,640	-0.30(-0.67%)
May 27, 2022	43.68	44.78	42.06	44.66	548,297	+0.97(+2.23%)
May 26, 2022	43.17	43.98	42.41	43.69	480,148	+0.92(+2.14%)
May 25, 2022	40.28	43.23	39.86	42.77	512,836	+2.35(+5.81%)
May 24, 2022	39.59	40.49	38.72	40.42	624,881	+0.22(+0.53%)
May 23, 2022	36.49	40.30	36.28	40.21	1,156,873	+3.91(+10.77%)
May 20, 2022	37.19	37.51	35.07	36.30	755,021	-0.94(-2.51%)
May 19, 2022	37.42	38.39	36.28	37.23	1,382,885	-3.60(-8.82%)
May 18, 2022	42.99	42.99	39.86	40.84	574,837	-2.83(-6.49%)
May 17, 2022	43.36	44.05	42.57	43.67	330,751	+0.74(+1.72%)
May 16, 2022	43.03	43.82	42.43	42.93	349,063	-0.20(-0.46%)
May 13, 2022	42.30	43.55	42.14	43.13	369,877	+1.33(+3.18%)
May 12, 2022	40.86	41.92	40.35	41.80	339,716	+1.11(+2.74%)
May 11, 2022	41.22	42.16	40.11	40.69	306,105	-0.46(-1.11%)
May 10, 2022	42.52	42.78	40.62	41.14	242,658	-0.84(-2.01%)
May 09, 2022	40.49	42.25	40.49	41.99	559,276	+1.06(+2.58%)
May 06, 2022	41.33	41.42	40.27	40.93	337,985	-0.65(-1.55%)
May 05, 2022	42.86	43.44	41.03	41.57	414,855	-1.62(-3.75%)
May 04, 2022	43.10	43.59	41.84	43.19	374,054	+0.17(+0.39%)
May 03, 2022	43.90	44.20	42.81	43.02	186,644	-0.90(-2.04%)
May 02, 2022	42.80	44.02	42.66	43.92	369,690	+1.14(+2.67%)
Apr 29, 2022	42.85	44.03	42.13	42.78	411,312	-0.24(-0.57%)
Apr 28, 2022	42.87	43.16	40.93	43.02	508,848	+0.48(+1.12%)
Apr 27, 2022	42.13	43.40	41.96	42.55	1,141,921	+0.70(+1.68%)
Apr 26, 2022	43.16	44.20	41.79	41.85	511,844	-1.67(-3.83%)
Apr 25, 2022	43.52	44.21	43.17	43.51	770,971	-0.47(-1.06%)
Apr 22, 2022	45.61	45.77	43.75	43.98	608,473	-1.99(-4.33%)
Apr 21, 2022	45.77	46.53	45.11	45.97	372,278	+0.69(+1.53%)
Apr 20, 2022	44.13	45.45	44.13	45.28	247,822	+0.98(+2.22%)
Apr 19, 2022	43.07	44.52	42.78	44.30	317,812	+1.52(+3.54%)
Apr 18, 2022	43.20	43.38	42.21	42.78	362,807	-0.51(-1.17%)
Apr 14, 2022	42.50	43.35	42.45	43.29	319,190	+1.02(+2.41%)
Apr 13, 2022	41.63	42.37	40.55	42.27	236,735	+0.48(+1.14%)
Apr 12, 2022	42.35	43.13	41.69	41.79	275,751	-0.10(-0.25%)
Apr 11, 2022	41.88	43.21	41.75	41.89	243,540	-0.20(-0.47%)
Apr 08, 2022	42.38	43.08	41.75	42.09	527,117	-0.17(-0.40%)
Apr 07, 2022	42.23	42.44	41.16	42.26	251,691	+0.36(+0.87%)
Apr 06, 2022	40.75	42.33	40.55	41.89	285,636	+0.54(+1.31%)
Apr 05, 2022	41.58	41.89	40.86	41.35	235,180	-0.38(-0.92%)
Apr 04, 2022	41.84	42.01	41.01	41.73	227,319	-0.09(-0.22%)
Apr 01, 2022	41.70	42.10	41.06	41.83	352,198	+0.35(+0.83%)
Mar 31, 2022	42.50	42.60	40.75	41.48	533,118	-1.04(-2.44%)
Mar 30, 2022	43.34	43.34	42.25	42.52	271,806	-0.80(-1.84%)
Mar 29, 2022	42.44	43.73	42.01	43.31	643,108	+1.28(+3.05%)
Mar 28, 2022	41.53	42.03	40.98	42.03	256,483	+0.76(+1.84%)
Mar 25, 2022	40.29	41.53	40.08	41.28	268,639	+0.67(+1.66%)
Mar 24, 2022	40.62	40.89	40.43	40.60	148,377	+0.01(+0.02%)
Mar 23, 2022	41.32	41.61	40.41	40.59	203,218	-0.84(-2.03%)
Mar 22, 2022	41.40	42.26	40.71	41.43	545,329	+0.40(+0.98%)
Mar 21, 2022	40.84	42.19	40.70	41.03	307,597	+0.25(+0.62%)
Mar 18, 2022	42.78	42.97	40.49	40.78	717,636	-1.95(-4.55%)
Mar 17, 2022	41.60	43.09	41.58	42.73	574,412	+1.14(+2.74%)
Mar 16, 2022	41.91	42.17	41.03	41.58	1,899,315	+0.19(+0.45%)
Mar 15, 2022	41.83	42.31	41.18	41.40	385,591	-0.34(-0.81%)
Mar 14, 2022	42.40	42.40	41.30	41.73	225,316	-0.31(-0.73%)
Mar 11, 2022	41.64	42.63	41.03	42.04	310,493	+0.70(+1.70%)
Mar 10, 2022	41.33	41.77	40.49	41.34	189,288	-0.36(-0.87%)
Mar 09, 2022	41.86	42.54	41.34	41.71	212,985	+0.80(+1.94%)
Mar 08, 2022	41.55	42.64	40.78	40.91	197,439	-0.15(-0.36%)
Mar 07, 2022	43.35	43.57	40.77	41.06	284,399	-1.87(-4.35%)
Mar 04, 2022	42.43	43.29	42.39	42.93	228,363	+0.12(+0.28%)
Mar 03, 2022	43.86	43.99	42.29	42.81	199,522	-0.73(-1.67%)
Mar 02, 2022	42.07	43.76	42.07	43.53	259,218	+1.50(+3.56%)

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.