Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.40	41.58	41.25	41.37	8,430,890	-0.15(-0.36%)
May 27, 2022	41.67	41.67	41.33	41.52	6,096,214	-0.34(-0.81%)
May 26, 2022	42.18	42.33	41.74	41.86	6,770,388	-0.52(-1.22%)
May 25, 2022	42.38	42.49	42.05	42.38	6,879,412	-0.03(-0.07%)
May 24, 2022	42.15	42.49	42.12	42.40	6,995,781	+0.24(+0.56%)
May 23, 2022	42.26	42.54	42.10	42.17	7,187,987	+0.22(+0.52%)
May 20, 2022	41.64	41.97	41.28	41.95	7,939,879	+0.90(+2.20%)
May 19, 2022	40.60	41.24	40.58	41.05	8,335,836	+0.26(+0.63%)
May 18, 2022	41.49	41.59	40.76	40.79	5,125,837	-1.01(-2.42%)
May 17, 2022	41.74	41.98	41.51	41.80	4,780,119	+0.32(+0.77%)
May 16, 2022	40.94	41.59	40.91	41.48	3,883,790	+0.98(+2.42%)
May 13, 2022	40.10	40.52	40.00	40.50	6,434,384	+0.79(+2.00%)
May 12, 2022	39.58	39.84	39.39	39.71	6,621,851	-0.06(-0.14%)
May 11, 2022	40.22	40.68	39.75	39.76	9,622,896	-0.83(-2.05%)
May 10, 2022	40.50	40.79	40.40	40.60	8,444,445	+0.24(+0.60%)
May 09, 2022	40.62	40.71	40.25	40.35	4,560,021	-0.87(-2.11%)
May 06, 2022	41.14	41.45	40.95	41.22	6,077,370	-0.28(-0.68%)
May 05, 2022	41.77	41.87	41.27	41.50	4,992,160	-0.72(-1.71%)
May 04, 2022	42.10	42.34	41.52	42.22	5,812,011	+0.04(+0.09%)
May 03, 2022	42.29	42.42	41.94	42.19	5,541,379	+0.37(+0.89%)
May 02, 2022	42.21	42.33	41.38	41.81	4,097,815	-0.52(-1.24%)
Apr 29, 2022	42.59	42.69	42.27	42.33	4,716,821	-0.43(-1.01%)
Apr 28, 2022	42.24	42.85	42.17	42.76	5,462,844	+0.28(+0.66%)
Apr 27, 2022	42.22	42.87	42.00	42.48	6,388,996	+0.98(+2.37%)
Apr 26, 2022	42.01	42.23	41.47	41.50	5,064,267	-0.70(-1.66%)
Apr 25, 2022	41.62	42.25	41.52	42.20	4,545,660	+0.25(+0.60%)
Apr 22, 2022	42.27	42.41	41.91	41.95	4,755,889	-0.77(-1.79%)
Apr 21, 2022	42.78	42.98	42.53	42.72	6,008,498	-0.14(-0.33%)
Apr 20, 2022	42.77	43.03	42.56	42.86	4,874,463	-0.05(-0.11%)
Apr 19, 2022	42.97	43.24	42.85	42.91	3,407,118	-0.29(-0.67%)
Apr 18, 2022	43.11	43.46	43.06	43.19	2,600,913	-0.11(-0.26%)
Apr 14, 2022	43.62	43.70	43.25	43.31	3,992,188	-0.50(-1.13%)
Apr 13, 2022	43.63	43.83	43.21	43.80	5,085,359	+0.30(+0.69%)
Apr 12, 2022	43.74	43.76	43.34	43.50	6,316,105	+0.05(+0.11%)
Apr 11, 2022	43.82	43.91	43.36	43.46	5,469,276	-0.15(-0.34%)
Apr 08, 2022	43.28	43.70	43.23	43.61	4,153,622	+0.38(+0.89%)
Apr 07, 2022	42.49	43.29	42.44	43.22	6,861,570	+0.48(+1.12%)
Apr 06, 2022	42.05	42.76	41.86	42.75	5,764,044	+1.08(+2.58%)
Apr 05, 2022	41.39	42.14	41.34	41.67	5,225,891	+0.77(+1.87%)
Apr 04, 2022	40.86	40.93	40.67	40.90	3,671,549	-0.13(-0.32%)
Apr 01, 2022	40.73	41.06	40.63	41.04	4,339,667	+0.31(+0.76%)
Mar 31, 2022	41.07	41.11	40.67	40.73	3,328,627	-0.13(-0.32%)
Mar 30, 2022	40.74	41.16	40.64	40.86	5,512,932	+0.38(+0.95%)
Mar 29, 2022	41.05	41.13	40.26	40.47	5,021,285	-0.07(-0.18%)
Mar 28, 2022	40.60	40.67	40.38	40.55	3,224,431	+0.08(+0.21%)
Mar 25, 2022	40.35	40.67	40.35	40.46	10,282,745	-0.02(-0.05%)
Mar 24, 2022	40.41	40.67	40.27	40.48	3,348,543	+0.36(+0.91%)
Mar 23, 2022	40.26	40.47	40.12	40.12	3,053,254	-0.30(-0.74%)
Mar 22, 2022	40.69	40.69	40.27	40.42	6,130,263	+0.36(+0.91%)
Mar 21, 2022	40.29	40.44	39.97	40.05	5,058,793	-0.17(-0.42%)
Mar 18, 2022	39.89	40.25	39.83	40.22	4,458,717	-0.03(-0.07%)
Mar 17, 2022	39.38	40.53	39.38	40.25	4,872,924	+0.89(+2.26%)
Mar 16, 2022	39.15	39.49	38.87	39.36	5,179,222	+0.37(+0.96%)
Mar 15, 2022	38.56	39.06	38.38	38.99	4,522,818	+0.87(+2.28%)
Mar 14, 2022	38.35	38.85	38.11	38.12	4,913,301	+0.20(+0.52%)
Mar 11, 2022	38.19	38.45	37.90	37.92	5,012,854	-0.25(-0.66%)
Mar 10, 2022	38.07		37.81	38.17	5,196,747	-0.48(-1.23%)
Mar 09, 2022	38.35	38.85	38.16	38.65	11,723,552	+1.27(+3.40%)
Mar 08, 2022	37.28	37.95	37.04	37.38	7,362,815	+0.49(+1.32%)
Mar 07, 2022	37.10	37.28	36.66	36.89	6,122,312	-0.67(-1.79%)
Mar 04, 2022	37.39	37.76	37.25	37.57	8,525,721	-1.19(-3.06%)
Mar 03, 2022	38.98	39.15	38.51	38.75	8,035,027	-0.54(-1.38%)
Mar 02, 2022	38.77	39.46	38.72	39.30	4,721,953	+0.45(+1.16%)

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.