Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.88	44.89	43.53	44.82	483,659	-0.30(-0.67%)
May 27, 2022	44.13	45.24	42.49	45.12	542,709	+0.98(+2.23%)
May 26, 2022	43.62	44.43	42.84	44.14	475,254	+0.93(+2.14%)
May 25, 2022	40.70	43.68	40.27	43.21	507,609	+2.37(+5.81%)
May 24, 2022	40.00	40.91	39.12	40.84	618,511	+0.22(+0.54%)
May 23, 2022	36.87	40.72	36.65	40.62	1,145,081	+3.95(+10.77%)
May 20, 2022	37.57	37.90	35.43	36.67	747,325	-0.95(-2.51%)
May 19, 2022	37.81	38.79	36.65	37.62	1,368,790	-3.64(-8.82%)
May 18, 2022	43.43	43.43	40.27	41.26	568,977	-2.86(-6.49%)
May 17, 2022	43.81	44.51	43.00	44.12	327,380	+0.75(+1.72%)
May 16, 2022	43.48	44.27	42.86	43.37	345,505	-0.20(-0.46%)
May 13, 2022	42.74	44.00	42.57	43.57	366,107	+1.34(+3.18%)
May 12, 2022	41.28	42.35	40.76	42.23	336,254	+1.12(+2.74%)
May 11, 2022	41.64	42.60	40.52	41.10	302,985	-0.46(-1.11%)
May 10, 2022	42.96	43.22	41.03	41.57	240,185	-0.85(-2.01%)
May 09, 2022	40.91	42.68	40.91	42.42	553,576	+1.07(+2.58%)
May 06, 2022	41.76	41.85	40.69	41.35	334,540	-0.65(-1.55%)
May 05, 2022	43.30	43.88	41.45	42.00	410,627	-1.64(-3.75%)
May 04, 2022	43.54	44.04	42.27	43.64	370,242	+0.17(+0.39%)
May 03, 2022	44.36	44.66	43.25	43.47	184,742	-0.91(-2.04%)
May 02, 2022	43.24	44.47	43.10	44.38	365,922	+1.15(+2.67%)
Apr 29, 2022	43.29	44.48	42.56	43.22	407,119	-0.25(-0.57%)
Apr 28, 2022	43.32	43.61	41.35	43.47	503,661	+0.48(+1.12%)
Apr 27, 2022	42.56	43.85	42.39	42.99	1,130,282	+0.71(+1.68%)
Apr 26, 2022	43.60	44.66	42.22	42.28	506,627	-1.68(-3.83%)
Apr 25, 2022	43.97	44.67	43.62	43.96	763,113	-0.47(-1.06%)
Apr 22, 2022	46.08	46.25	44.20	44.43	602,270	-2.01(-4.33%)
Apr 21, 2022	46.25	47.01	45.58	46.44	368,483	+0.70(+1.53%)
Apr 20, 2022	44.59	45.92	44.59	45.75	245,296	+0.99(+2.22%)
Apr 19, 2022	43.51	44.98	43.22	44.75	314,572	+1.53(+3.54%)
Apr 18, 2022	43.65	43.83	42.65	43.22	359,109	-0.51(-1.17%)
Apr 14, 2022	42.94	43.80	42.89	43.73	315,936	+1.03(+2.41%)
Apr 13, 2022	42.06	42.81	40.97	42.70	234,322	+0.48(+1.14%)
Apr 12, 2022	42.79	43.57	42.12	42.22	272,940	-0.10(-0.25%)
Apr 11, 2022	42.31	43.66	42.18	42.32	241,057	-0.20(-0.47%)
Apr 08, 2022	42.82	43.52	42.18	42.52	521,744	-0.17(-0.40%)
Apr 07, 2022	42.66	42.87	41.58	42.69	249,126	+0.37(+0.87%)
Apr 06, 2022	41.17	42.77	40.96	42.32	282,725	+0.55(+1.31%)
Apr 05, 2022	42.01	42.32	41.28	41.78	232,783	-0.39(-0.92%)
Apr 04, 2022	42.27	42.45	41.44	42.16	225,002	-0.09(-0.22%)
Apr 01, 2022	42.13	42.53	41.48	42.26	348,608	+0.35(+0.83%)
Mar 31, 2022	42.94	43.04	41.17	41.91	527,684	-1.05(-2.44%)
Mar 30, 2022	43.79	43.79	42.69	42.96	269,036	-0.80(-1.84%)
Mar 29, 2022	42.87	44.18	42.44	43.76	636,553	+1.29(+3.05%)
Mar 28, 2022	41.96	42.47	41.40	42.47	253,869	+0.77(+1.84%)
Mar 25, 2022	40.71	41.96	40.49	41.70	265,901	+0.68(+1.66%)
Mar 24, 2022	41.04	41.31	40.85	41.02	146,864	+0.01(+0.02%)
Mar 23, 2022	41.75	42.04	40.83	41.01	201,147	-0.85(-2.03%)
Mar 22, 2022	41.82	42.70	41.13	41.86	539,771	+0.41(+0.98%)
Mar 21, 2022	41.26	42.62	41.11	41.45	304,462	+0.26(+0.62%)
Mar 18, 2022	43.22	43.41	40.91	41.20	710,322	-1.97(-4.55%)
Mar 17, 2022	42.03	43.53	42.01	43.17	568,557	+1.15(+2.74%)
Mar 16, 2022	42.34	42.61	41.45	42.01	1,879,956	+0.19(+0.45%)
Mar 15, 2022	42.26	42.75	41.61	41.82	381,661	-0.34(-0.81%)
Mar 14, 2022	42.83	42.83	41.73	42.16	223,019	-0.31(-0.73%)
Mar 11, 2022	42.07	43.07	41.45	42.48	307,328	+0.71(+1.70%)
Mar 10, 2022	41.76	42.20	40.91	41.77	187,358	-0.37(-0.87%)
Mar 09, 2022	42.30	42.98	41.76	42.13	210,814	+0.80(+1.94%)
Mar 08, 2022	41.97	43.08	41.20	41.33	195,427	-0.15(-0.36%)
Mar 07, 2022	43.79	44.02	41.19	41.48	281,500	-1.89(-4.35%)
Mar 04, 2022	42.86	43.74	42.83	43.37	226,036	+0.12(+0.28%)
Mar 03, 2022	44.31	44.44	42.72	43.25	197,488	-0.73(-1.67%)
Mar 02, 2022	42.51	44.21	42.51	43.98	256,576	+1.51(+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.