Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.92	44.94	43.58	44.87	483,136	-0.30(-0.67%)
May 27, 2022	44.18	45.29	42.54	45.17	542,122	+0.98(+2.23%)
May 26, 2022	43.67	44.48	42.89	44.19	474,740	+0.93(+2.14%)
May 25, 2022	40.74	43.72	40.32	43.26	507,060	+2.37(+5.81%)
May 24, 2022	40.04	40.95	39.16	40.88	617,842	+0.22(+0.54%)
May 23, 2022	36.91	40.76	36.69	40.67	1,143,843	+3.95(+10.77%)
May 20, 2022	37.61	37.94	35.47	36.71	746,517	-0.95(-2.51%)
May 19, 2022	37.85	38.83	36.69	37.66	1,367,310	-3.64(-8.82%)
May 18, 2022	43.48	43.48	40.32	41.30	568,362	-2.87(-6.49%)
May 17, 2022	43.86	44.56	43.05	44.17	327,026	+0.75(+1.72%)
May 16, 2022	43.52	44.32	42.91	43.42	345,131	-0.20(-0.46%)
May 13, 2022	42.79	44.04	42.62	43.62	365,711	+1.34(+3.18%)
May 12, 2022	41.33	42.40	40.81	42.28	335,890	+1.13(+2.74%)
May 11, 2022	41.69	42.64	40.56	41.15	302,657	-0.46(-1.11%)
May 10, 2022	43.00	43.27	41.08	41.61	239,925	-0.85(-2.01%)
May 09, 2022	40.95	42.73	40.95	42.46	552,977	+1.07(+2.58%)
May 06, 2022	41.80	41.90	40.73	41.40	334,178	-0.65(-1.55%)
May 05, 2022	43.34	43.93	41.49	42.05	410,183	-1.64(-3.75%)
May 04, 2022	43.59	44.09	42.31	43.69	369,841	+0.17(+0.39%)
May 03, 2022	44.40	44.71	43.30	43.51	184,542	-0.91(-2.04%)
May 02, 2022	43.29	44.52	43.15	44.42	365,526	+1.15(+2.67%)
Apr 29, 2022	43.33	44.53	42.61	43.27	406,679	-0.25(-0.57%)
Apr 28, 2022	43.36	43.66	41.40	43.51	503,117	+0.48(+1.12%)
Apr 27, 2022	42.61	43.89	42.44	43.03	1,129,059	+0.71(+1.68%)
Apr 26, 2022	43.65	44.71	42.27	42.32	506,079	-1.68(-3.83%)
Apr 25, 2022	44.02	44.72	43.67	44.01	762,288	-0.47(-1.06%)
Apr 22, 2022	46.13	46.30	44.25	44.48	601,619	-2.02(-4.33%)
Apr 21, 2022	46.30	47.06	45.62	46.50	368,085	+0.70(+1.53%)
Apr 20, 2022	44.64	45.97	44.64	45.80	245,031	+0.99(+2.22%)
Apr 19, 2022	43.56	45.03	43.27	44.80	314,232	+1.53(+3.54%)
Apr 18, 2022	43.69	43.87	42.69	43.27	358,721	-0.51(-1.17%)
Apr 14, 2022	42.98	43.85	42.94	43.78	315,595	+1.03(+2.41%)
Apr 13, 2022	42.10	42.85	41.02	42.75	234,069	+0.48(+1.14%)
Apr 12, 2022	42.83	43.62	42.16	42.27	272,645	-0.10(-0.25%)
Apr 11, 2022	42.36	43.70	42.23	42.37	240,797	-0.20(-0.47%)
Apr 08, 2022	42.86	43.57	42.23	42.57	521,180	-0.17(-0.40%)
Apr 07, 2022	42.71	42.92	41.63	42.74	248,857	+0.37(+0.87%)
Apr 06, 2022	41.22	42.81	41.01	42.37	282,419	+0.55(+1.31%)
Apr 05, 2022	42.06	42.37	41.33	41.82	232,531	-0.39(-0.92%)
Apr 04, 2022	42.31	42.49	41.48	42.21	224,759	-0.09(-0.22%)
Apr 01, 2022	42.17	42.58	41.53	42.30	348,231	+0.35(+0.83%)
Mar 31, 2022	42.98	43.08	41.22	41.95	527,113	-1.05(-2.44%)
Mar 30, 2022	43.84	43.84	42.73	43.00	268,745	-0.80(-1.84%)
Mar 29, 2022	42.92	44.22	42.49	43.81	635,864	+1.30(+3.05%)
Mar 28, 2022	42.00	42.51	41.44	42.51	253,595	+0.77(+1.84%)
Mar 25, 2022	40.75	42.00	40.53	41.75	265,614	+0.68(+1.66%)
Mar 24, 2022	41.08	41.36	40.89	41.06	146,706	+0.01(+0.02%)
Mar 23, 2022	41.79	42.09	40.87	41.05	200,929	-0.85(-2.03%)
Mar 22, 2022	41.87	42.74	41.17	41.91	539,187	+0.41(+0.98%)
Mar 21, 2022	41.30	42.67	41.16	41.50	304,133	+0.26(+0.62%)
Mar 18, 2022	43.27	43.46	40.95	41.24	709,554	-1.97(-4.55%)
Mar 17, 2022	42.08	43.58	42.06	43.21	567,943	+1.15(+2.74%)
Mar 16, 2022	42.39	42.65	41.50	42.06	1,877,923	+0.19(+0.45%)
Mar 15, 2022	42.30	42.80	41.65	41.87	381,248	-0.34(-0.81%)
Mar 14, 2022	42.88	42.88	41.77	42.21	222,778	-0.31(-0.73%)
Mar 11, 2022	42.11	43.12	41.50	42.52	306,996	+0.71(+1.70%)
Mar 10, 2022	41.80	42.24	40.95	41.81	187,156	-0.37(-0.87%)
Mar 09, 2022	42.34	43.02	41.81	42.18	210,586	+0.80(+1.94%)
Mar 08, 2022	42.02	43.12	41.24	41.38	195,216	-0.15(-0.36%)
Mar 07, 2022	43.84	44.07	41.23	41.53	281,196	-1.89(-4.35%)
Mar 04, 2022	42.91	43.79	42.88	43.42	225,791	+0.12(+0.28%)
Mar 03, 2022	44.36	44.49	42.77	43.30	197,275	-0.73(-1.67%)
Mar 02, 2022	42.55	44.26	42.55	44.03	256,298	+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.