Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.16	40.16	39.65	39.69	33,768	-0.74(-1.82%)
May 27, 2022	39.93	40.43	39.93	40.43	20,511	+1.15(+2.92%)
May 26, 2022	39.08	39.48	39.08	39.28	21,900	+0.25(+0.65%)
May 25, 2022	38.65	39.03	38.65	39.03	20,928	+0.19(+0.49%)
May 24, 2022	38.83	38.84	38.49	38.84	27,789	-0.42(-1.06%)
May 23, 2022	39.17	39.44	38.87	39.25	39,894	+0.32(+0.82%)
May 20, 2022	38.86	38.99	37.92	38.93	49,047	+0.33(+0.86%)
May 19, 2022	38.03	38.86	38.03	38.60	55,623	+0.21(+0.54%)
May 18, 2022	39.46	39.46	38.22	38.39	52,134	-1.48(-3.70%)
May 17, 2022	39.64	39.87	39.35	39.87	42,360	+0.76(+1.93%)
May 16, 2022	38.73	39.30	38.59	39.11	61,716	+0.27(+0.69%)
May 13, 2022	38.02	39.11	38.02	38.85	83,373	+1.17(+3.10%)
May 12, 2022	36.71	37.78	36.71	37.68	473,337	+0.57(+1.53%)
May 11, 2022	37.78	38.66	37.07	37.11	132,339	-1.00(-2.62%)
May 10, 2022	38.04	38.33	37.40	38.11	54,756	+0.67(+1.80%)
May 09, 2022	39.04	39.04	37.42	37.44	68,619	-2.16(-5.46%)
May 06, 2022	40.21	40.21	39.42	39.60	47,502	-0.63(-1.56%)
May 05, 2022	41.28	41.28	39.94	40.23	71,106	-1.29(-3.11%)
May 04, 2022	40.69	41.58	39.99	41.52	59,343	+0.67(+1.64%)
May 03, 2022	40.82	41.05	40.57	40.85	24,126	+0.29(+0.71%)
May 02, 2022	40.52	40.86	39.87	40.56	49,002	+0.07(+0.18%)
Apr 29, 2022	40.98	41.35	40.45	40.49	31,674	-0.68(-1.64%)
Apr 28, 2022	40.73	41.31	40.31	41.17	35,766	+0.16(+0.38%)
Apr 27, 2022	41.04	41.46	40.86	41.01	43,533	-0.03(-0.08%)
Apr 26, 2022	41.88	41.89	41.03	41.04	15,735	-1.27(-2.99%)
Apr 25, 2022	41.56	42.31	41.39	42.31	19,755	+0.37(+0.88%)
Apr 22, 2022	43.69	43.69	41.92	41.94	16,752	-2.22(-5.03%)
Apr 21, 2022	45.47	45.47	44.16	44.16	13,017	-1.13(-2.49%)
Apr 20, 2022	44.60	45.38	44.60	45.29	18,216	+0.91(+2.05%)
Apr 19, 2022	44.41	44.52	44.27	44.38	20,226	+0.54(+1.22%)
Apr 18, 2022	44.67	44.67	43.78	43.84	17,286	-0.85(-1.89%)
Apr 14, 2022	45.19	45.27	44.69	44.69	32,121	-0.46(-1.02%)
Apr 13, 2022	44.61	45.15	44.61	45.15	15,897	+0.53(+1.19%)
Apr 12, 2022	45.04	45.36	44.44	44.62	117,810	-0.30(-0.67%)
Apr 11, 2022	45.44	45.44	44.92	44.92	45,822	-1.48(-3.20%)
Apr 08, 2022	46.06	46.40	45.89	46.40	15,984	+0.39(+0.86%)
Apr 07, 2022	45.50	46.18	45.50	46.01	72,363	+0.48(+1.06%)
Apr 06, 2022	44.70	45.52	44.70	45.52	27,624	+0.47(+1.04%)
Apr 05, 2022	45.21	45.69	44.99	45.06	43,800	-0.21(-0.47%)
Apr 04, 2022	45.26	45.46	45.13	45.27	33,849	-0.11(-0.24%)
Apr 01, 2022	45.13	45.43	44.91	45.38	22,068	+0.52(+1.17%)
Mar 31, 2022	45.05	45.50	44.75	44.85	26,340	-0.22(-0.50%)
Mar 30, 2022	45.40	45.59	45.06	45.08	38,211	-0.48(-1.05%)
Mar 29, 2022	45.09	45.61	45.09	45.55	37,992	+0.81(+1.82%)
Mar 28, 2022	44.36	44.74	44.17	44.74	47,757	+0.34(+0.76%)
Mar 25, 2022	44.80	44.80	44.29	44.40	47,511	-0.19(-0.43%)
Mar 24, 2022	44.25	44.63	44.12	44.59	20,406	+0.40(+0.91%)
Mar 23, 2022	44.89	44.89	44.19	44.19	10,620	-1.05(-2.33%)
Mar 22, 2022	45.00	45.25	44.98	45.25	14,838	+0.60(+1.35%)
Mar 21, 2022	44.89	45.00	44.44	44.64	21,546	-0.51(-1.12%)
Mar 18, 2022	44.94	45.15	44.78	45.15	19,455	+0.57(+1.29%)
Mar 17, 2022	43.93	44.61	43.93	44.58	67,095	+0.86(+1.98%)
Mar 16, 2022	42.89	43.71	42.89	43.71	21,123	+1.13(+2.65%)
Mar 15, 2022	41.81	42.58	41.81	42.58	22,554	+0.99(+2.39%)
Mar 14, 2022	42.05	42.70	41.45	41.59	30,321	-0.44(-1.05%)
Mar 11, 2022	43.04	43.04	42.03	42.03	26,832	-0.80(-1.88%)
Mar 10, 2022	42.51	42.90	42.39	42.83	27,033	-0.34(-0.78%)
Mar 09, 2022	42.43	43.31	42.43	43.17	35,271	+1.59(+3.82%)
Mar 08, 2022	42.13	42.53	41.51	41.58	51,057	-0.79(-1.86%)
Mar 07, 2022	43.26	43.26	42.26	42.37	24,444	-1.07(-2.47%)
Mar 04, 2022	43.32	43.45	42.94	43.44	19,803	-0.20(-0.47%)
Mar 03, 2022	44.00	44.11	43.41	43.64	59,586	-0.16(-0.37%)
Mar 02, 2022	43.42	44.03	43.42	43.80	43,011	+0.57(+1.33%)

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.