Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.11	42.12	41.55	41.89	10,669	-0.50(-1.18%)
May 27, 2022	41.73	42.39	41.73	42.39	14,739	+0.90(+2.17%)
May 26, 2022	40.51	41.60	40.51	41.49	10,868	+1.39(+3.46%)
May 25, 2022	38.74	40.29	38.74	40.10	31,698	+1.17(+3.01%)
May 24, 2022	39.55	39.55	38.37	38.93	22,802	-0.97(-2.44%)
May 23, 2022	40.36	40.36	39.62	39.90	14,212	-0.09(-0.22%)
May 20, 2022	40.44	40.44	39.00	39.99	8,699	+0.03(+0.07%)
May 19, 2022	39.28	40.57	39.28	39.96	21,007	+0.32(+0.80%)
May 18, 2022	40.90	40.90	39.52	39.64	19,967	-2.12(-5.08%)
May 17, 2022	41.29	41.78	40.68	41.77	34,742	+1.19(+2.93%)
May 16, 2022	40.59	40.89	39.61	40.58	17,123	-0.28(-0.68%)
May 13, 2022	40.39	41.03	40.38	40.85	15,123	+0.78(+1.95%)
May 12, 2022	38.81	40.08	38.62	40.07	85,271	+1.25(+3.22%)
May 11, 2022	40.30	40.42	38.74	38.82	51,148	-1.45(-3.60%)
May 10, 2022	41.67	41.67	39.76	40.27	25,873	-0.72(-1.77%)
May 09, 2022	40.88	41.83	40.78	40.99	20,477	-0.54(-1.29%)
May 06, 2022	41.71	41.77	40.70	41.53	27,716	-0.59(-1.39%)
May 05, 2022	43.50	43.50	41.65	42.11	18,302	-2.10(-4.75%)
May 04, 2022	42.63	44.25	42.00	44.22	16,023	+1.85(+4.38%)
May 03, 2022	41.74	42.49	41.62	42.36	19,946	+0.64(+1.55%)
May 02, 2022	40.98	41.72	40.55	41.72	54,031	+0.71(+1.74%)
Apr 29, 2022	41.77	41.95	40.90	41.00	14,973	-1.05(-2.50%)
Apr 28, 2022	41.22	42.33	40.65	42.05	27,015	+1.26(+3.09%)
Apr 27, 2022	41.22	41.30	40.56	40.79	22,378	-0.35(-0.84%)
Apr 26, 2022	41.79	42.23	41.14	41.14	42,639	-0.90(-2.15%)
Apr 25, 2022	40.63	42.12	40.60	42.04	39,182	+1.09(+2.66%)
Apr 22, 2022	42.06	42.06	40.88	40.95	14,478	-1.39(-3.28%)
Apr 21, 2022	43.42	43.47	42.09	42.34	15,456	-0.64(-1.50%)
Apr 20, 2022	42.71	43.33	42.71	42.99	19,003	+0.47(+1.10%)
Apr 19, 2022	41.27	42.60	41.27	42.52	16,723	+1.26(+3.05%)
Apr 18, 2022	41.37	41.65	41.06	41.26	15,699	-0.27(-0.64%)
Apr 14, 2022	42.10	42.30	41.50	41.53	21,984	-0.56(-1.32%)
Apr 13, 2022	41.24	42.16	41.24	42.08	48,545	+0.75(+1.82%)
Apr 12, 2022	41.83	42.57	41.18	41.33	28,139	+0.10(+0.24%)
Apr 11, 2022	40.70	41.60	40.70	41.23	69,487	+0.22(+0.53%)
Apr 08, 2022	40.66	41.65	40.61	41.01	31,036	+0.30(+0.73%)
Apr 07, 2022	40.76	40.94	40.24	40.72	39,051	-0.11(-0.27%)
Apr 06, 2022	41.55	41.55	40.56	40.82	56,768	-1.10(-2.63%)
Apr 05, 2022	42.92	43.18	41.82	41.93	34,186	-1.09(-2.54%)
Apr 04, 2022	42.77	43.17	42.75	43.02	83,002	+0.20(+0.46%)
Apr 01, 2022	42.74	43.02	42.48	42.82	49,353	+0.28(+0.65%)
Mar 31, 2022	43.67	43.87	42.50	42.54	35,900	-1.31(-2.99%)
Mar 30, 2022	44.77	44.77	43.67	43.85	29,757	-1.17(-2.60%)
Mar 29, 2022	44.21	45.15	44.21	45.02	202,618	+1.15(+2.62%)
Mar 28, 2022	43.66	43.88	43.46	43.87	609,793	+0.14(+0.32%)
Mar 25, 2022	44.17	44.17	43.44	43.73	70,003	-0.24(-0.54%)
Mar 24, 2022	43.95	44.24	43.69	43.97	43,477	-0.30(-0.67%)
Mar 23, 2022	45.59	45.59	44.27	44.27	26,525	-1.43(-3.12%)
Mar 22, 2022	45.91	46.09	45.49	45.69	32,944	-0.01(-0.02%)
Mar 21, 2022	46.66	46.66	45.42	45.70	35,953	-1.17(-2.51%)
Mar 18, 2022	46.03	46.90	45.87	46.88	133,125	+0.59(+1.27%)
Mar 17, 2022	45.65	46.30	45.56	46.29	21,957	+0.63(+1.39%)
Mar 16, 2022	45.51	46.20	44.35	45.65	20,477	+0.42(+0.92%)
Mar 15, 2022	44.00	45.25	44.00	45.24	16,407	+1.27(+2.89%)
Mar 14, 2022	44.73	44.73	43.58	43.97	19,461	-0.66(-1.48%)
Mar 11, 2022	45.07	45.39	44.63	44.63	42,226	-0.27(-0.60%)
Mar 10, 2022	44.16	44.92	44.05	44.90	62,535	+0.03(+0.07%)
Mar 09, 2022	44.46	45.22	44.46	44.87	20,432	+1.33(+3.05%)
Mar 08, 2022	43.58	44.85	43.36	43.54	19,606	-0.17(-0.39%)
Mar 07, 2022	45.37	45.55	43.66	43.71	26,708	-1.77(-3.90%)
Mar 04, 2022	45.26	45.50	44.71	45.49	18,483	-0.22(-0.48%)
Mar 03, 2022	46.56	46.58	45.54	45.70	14,597	-0.45(-0.97%)
Mar 02, 2022	45.12	46.49	45.12	46.15	37,624	+1.24(+2.76%)

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.