Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.15	44.45	43.47	44.16	384,146	-0.46(-1.02%)
May 27, 2022	43.58	44.64	43.42	44.62	288,946	+1.02(+2.33%)
May 26, 2022	42.96	43.77	42.96	43.60	187,272	+0.85(+1.99%)
May 25, 2022	42.34	43.18	42.15	42.75	254,609	+0.51(+1.22%)
May 24, 2022	42.17	42.48	40.98	42.24	284,684	-0.01(-0.02%)
May 23, 2022	42.33	42.83	41.71	42.25	396,717	+0.58(+1.39%)
May 20, 2022	41.36	41.74	40.43	41.67	471,252	+0.60(+1.46%)
May 19, 2022	40.85	41.75	40.84	41.06	608,022	-0.46(-1.10%)
May 18, 2022	42.18	42.54	41.17	41.52	575,482	-1.42(-3.32%)
May 17, 2022	41.98	43.02	41.86	42.94	369,939	+1.82(+4.43%)
May 16, 2022	41.12	41.63	40.58	41.12	413,125	-0.32(-0.77%)
May 13, 2022	41.69	41.99	41.02	41.44	411,198	+0.27(+0.66%)
May 12, 2022	40.23	41.24	39.96	41.17	576,624	+0.78(+1.94%)
May 11, 2022	40.88	41.69	40.24	40.39	305,245	-0.46(-1.11%)
May 10, 2022	41.81	42.26	40.09	40.84	498,912	-0.71(-1.70%)
May 09, 2022	41.07	42.26	41.03	41.55	363,093	+0.01(+0.02%)
May 06, 2022	42.00	42.25	40.81	41.54	491,620	-0.54(-1.29%)
May 05, 2022	42.61	42.73	41.34	42.08	291,573	-1.08(-2.49%)
May 04, 2022	41.93	43.32	41.55	43.16	374,794	+1.36(+3.24%)
May 03, 2022	41.66	42.24	41.26	41.80	355,080	+0.16(+0.37%)
May 02, 2022	40.69	41.80	40.09	41.65	567,795	+1.25(+3.09%)
Apr 29, 2022	40.99	41.49	40.20	40.40	577,008	-0.60(-1.46%)
Apr 28, 2022	41.15	41.44	40.14	41.00	386,579	+0.20(+0.50%)
Apr 27, 2022	39.18	41.69	38.72	40.79	1,283,838	+2.32(+6.02%)
Apr 26, 2022	39.34	39.62	38.43	38.48	620,887	-1.44(-3.62%)
Apr 25, 2022	39.43	39.94	38.44	39.92	570,622	-0.01(-0.02%)
Apr 22, 2022	41.05	41.29	39.81	39.93	536,857	-1.18(-2.87%)
Apr 21, 2022	41.85	42.20	40.72	41.11	628,342	-0.29(-0.70%)
Apr 20, 2022	41.46	42.01	41.39	41.40	515,157	+0.37(+0.90%)
Apr 19, 2022	39.77	41.14	39.66	41.04	537,377	+1.56(+3.95%)
Apr 18, 2022	39.31	39.60	38.73	39.48	607,248	-0.02(-0.05%)
Apr 14, 2022	39.95	40.67	39.32	39.50	670,741	-0.50(-1.26%)
Apr 13, 2022	38.85	40.00	38.51	40.00	479,438	+0.95(+2.43%)
Apr 12, 2022	39.50	40.03	38.84	39.05	506,365	-0.29(-0.74%)
Apr 11, 2022	38.81	40.15	38.81	39.34	633,075	+0.43(+1.10%)
Apr 08, 2022	39.47	39.64	38.71	38.91	634,921	-0.30(-0.77%)
Apr 07, 2022	40.05	40.15	38.50	39.21	837,272	-0.27(-0.69%)
Apr 06, 2022	40.59	40.59	39.29	39.49	751,639	-0.77(-1.92%)
Apr 05, 2022	41.30	41.51	40.24	40.26	550,204	-0.99(-2.40%)
Apr 04, 2022	41.62	41.69	40.74	41.25	407,425	-0.40(-0.95%)
Apr 01, 2022	43.05	43.43	41.36	41.65	620,778	-0.86(-2.03%)
Mar 31, 2022	43.59	44.01	42.31	42.51	470,197	-1.08(-2.49%)
Mar 30, 2022	44.47	44.97	43.21	43.59	758,514	-1.13(-2.53%)
Mar 29, 2022	43.78	44.81	43.59	44.73	842,981	+1.93(+4.51%)
Mar 28, 2022	43.38	43.52	42.15	42.80	440,328	-0.59(-1.36%)
Mar 25, 2022	43.17	43.92	43.12	43.38	497,239	+0.27(+0.63%)
Mar 24, 2022	42.73	43.35	42.06	43.11	450,143	+0.69(+1.62%)
Mar 23, 2022	44.74	44.97	42.33	42.43	519,903	-2.57(-5.71%)
Mar 22, 2022	45.48	46.12	44.65	45.00	646,876	+0.05(+0.11%)
Mar 21, 2022	45.83	46.19	44.57	44.95	279,221	-0.61(-1.34%)
Mar 18, 2022	45.53	45.98	44.14	45.56	994,587	-0.39(-0.84%)
Mar 17, 2022	46.05	46.30	45.57	45.94	314,327	-0.70(-1.49%)
Mar 16, 2022	45.98	46.73	44.83	46.64	542,694	+1.01(+2.22%)
Mar 15, 2022	45.54	46.20	45.08	45.62	379,528	+0.17(+0.38%)
Mar 14, 2022	47.10	47.98	45.09	45.45	474,298	-0.71(-1.55%)
Mar 11, 2022	45.35	46.42	45.17	46.16	519,576	+1.27(+2.84%)
Mar 10, 2022	43.99	45.01	43.76	44.89	305,545	+0.18(+0.41%)
Mar 09, 2022	44.37	44.96	43.98	44.71	653,169	+1.87(+4.37%)
Mar 08, 2022	43.13	45.07	42.40	42.83	627,147	+0.00(+0.00%)
Mar 07, 2022	45.23	45.41	42.71	42.83	961,585	-2.33(-5.15%)
Mar 04, 2022	45.93	46.53	44.52	45.16	575,002	-1.76(-3.75%)
Mar 03, 2022	47.23	48.09	46.47	46.92	505,147	-0.18(-0.39%)
Mar 02, 2022	45.55	47.52	45.55	47.10	504,519	+1.97(+4.36%)

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.