Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.37	39.50	38.69	39.26	611,565	-0.35(-0.89%)
May 27, 2022	39.18	39.63	39.00	39.62	892,798	+0.38(+0.97%)
May 26, 2022	38.89	39.34	37.79	39.23	437,225	+0.61(+1.58%)
May 25, 2022	38.21	38.83	37.85	38.63	507,469	+0.38(+1.00%)
May 24, 2022	38.54	38.71	37.60	38.24	908,987	-0.46(-1.18%)
May 23, 2022	38.65	39.16	38.14	38.70	542,152	+0.80(+2.11%)
May 20, 2022	38.30	38.60	37.22	37.90	637,084	-0.17(-0.45%)
May 19, 2022	38.32	38.72	37.70	38.07	483,940	-0.66(-1.70%)
May 18, 2022	38.96	39.80	38.43	38.73	480,536	-0.84(-2.12%)
May 17, 2022	38.94	39.74	38.83	39.57	481,534	+1.13(+2.95%)
May 16, 2022	38.93	39.31	38.04	38.43	367,001	-0.50(-1.27%)
May 13, 2022	38.97	39.38	38.55	38.93	445,011	+0.08(+0.20%)
May 12, 2022	38.16	38.89	37.73	38.85	582,945	+0.63(+1.64%)
May 11, 2022	38.71	39.68	38.18	38.23	512,277	-0.48(-1.23%)
May 10, 2022	39.64	39.82	38.17	38.70	455,789	-0.59(-1.50%)
May 09, 2022	39.17	39.76	38.19	39.29	483,286	-0.10(-0.24%)
May 06, 2022	39.31	39.60	38.11	39.39	636,453	-0.18(-0.46%)
May 05, 2022	40.04	40.10	38.85	39.57	461,574	-0.94(-2.33%)
May 04, 2022	39.06	40.58	39.06	40.51	425,015	+1.38(+3.53%)
May 03, 2022	38.76	39.42	38.00	39.13	409,366	+0.32(+0.83%)
May 02, 2022	38.34	39.02	37.99	38.81	473,337	+0.74(+1.95%)
Apr 29, 2022	38.63	39.01	37.89	38.06	560,938	-0.70(-1.79%)
Apr 28, 2022	38.91	39.05	38.18	38.76	455,215	+0.28(+0.72%)
Apr 27, 2022	38.57	39.21	38.39	38.48	592,794	-0.10(-0.27%)
Apr 26, 2022	38.90	39.20	38.17	38.59	977,837	-0.76(-1.94%)
Apr 25, 2022	39.55	39.74	38.47	39.35	723,463	-0.26(-0.65%)
Apr 22, 2022	39.86	40.31	39.51	39.61	648,615	-0.44(-1.09%)
Apr 21, 2022	41.24	41.43	39.88	40.04	454,842	-0.88(-2.14%)
Apr 20, 2022	41.26	41.59	40.86	40.92	380,693	-0.14(-0.35%)
Apr 19, 2022	40.06	41.13	40.06	41.06	443,809	+1.18(+2.96%)
Apr 18, 2022	39.79	40.21	39.66	39.88	372,576	+0.09(+0.22%)
Apr 14, 2022	40.63	40.88	39.45	39.80	413,723	-0.84(-2.06%)
Apr 13, 2022	39.97	40.79	39.92	40.63	306,825	+0.52(+1.31%)
Apr 12, 2022	40.44	41.13	39.95	40.11	431,518	-0.41(-1.01%)
Apr 11, 2022	40.53	41.25	40.34	40.52	392,992	-0.02(-0.05%)
Apr 08, 2022	41.01	41.43	40.47	40.54	369,642	-0.37(-0.91%)
Apr 07, 2022	41.34	41.78	40.46	40.91	545,298	-0.53(-1.29%)
Apr 06, 2022	41.49	42.20	41.14	41.44	552,284	-0.23(-0.55%)
Apr 05, 2022	42.30	42.68	41.50	41.67	354,970	-0.57(-1.35%)
Apr 04, 2022	42.24	42.46	41.43	42.24	289,035	-0.12(-0.29%)
Apr 01, 2022	42.54	42.86	42.06	42.37	574,532	+0.36(+0.86%)
Mar 31, 2022	42.40	43.03	41.98	42.00	518,177	-0.42(-0.99%)
Mar 30, 2022	44.04	44.12	42.04	42.42	442,153	-1.57(-3.57%)
Mar 29, 2022	43.65	44.11	43.19	43.99	369,951	+0.94(+2.19%)
Mar 28, 2022	42.84	43.08	42.46	43.05	222,766	-0.13(-0.31%)
Mar 25, 2022	42.62	43.22	42.50	43.19	318,158	+0.73(+1.73%)
Mar 24, 2022	42.40	42.86	42.14	42.45	259,485	+0.21(+0.50%)
Mar 23, 2022	43.23	43.28	42.18	42.24	355,185	-1.30(-3.00%)
Mar 22, 2022	43.54	44.18	43.20	43.55	422,164	+0.32(+0.75%)
Mar 21, 2022	43.88	44.35	42.84	43.22	331,284	-0.70(-1.58%)
Mar 18, 2022	43.59	44.20	42.79	43.92	828,898	+0.03(+0.06%)
Mar 17, 2022	43.77	44.19	43.39	43.89	257,993	-0.40(-0.90%)
Mar 16, 2022	43.54	44.37	43.45	44.29	408,843	+1.09(+2.53%)
Mar 15, 2022	43.86	44.17	42.48	43.20	414,992	-0.37(-0.85%)
Mar 14, 2022	44.26	44.90	43.39	43.57	455,400	-0.20(-0.46%)
Mar 11, 2022	43.95	44.64	43.67	43.77	400,771	+0.15(+0.35%)
Mar 10, 2022	43.01	43.96	43.01	43.61	434,892	-0.05(-0.11%)
Mar 09, 2022	43.79	44.06	43.24	43.66	377,601	+1.26(+2.98%)
Mar 08, 2022	42.92	44.26	42.18	42.40	585,453	-0.16(-0.38%)
Mar 07, 2022	43.71	44.00	42.55	42.56	630,848	-1.26(-2.88%)
Mar 04, 2022	44.12	44.75	43.51	43.82	488,833	-1.29(-2.86%)
Mar 03, 2022	45.45	45.53	44.41	45.11	405,089	-0.23(-0.50%)
Mar 02, 2022	43.80	45.82	43.46	45.34	390,896	+1.99(+4.60%)

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.