Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.32	44.64	42.86	43.05	2,251,367	-0.71(-1.63%)
May 27, 2022	42.73	43.76	42.63	43.76	1,917,201	+0.89(+2.08%)
May 26, 2022	42.57	43.21	42.57	42.87	1,397,039	+0.52(+1.22%)
May 25, 2022	41.60	42.42	41.56	42.36	1,616,871	+0.90(+2.17%)
May 24, 2022	40.90	41.62	40.54	41.46	3,148,034	+0.10(+0.25%)
May 23, 2022	40.80	41.49	40.47	41.35	3,347,222	+1.06(+2.63%)
May 20, 2022	40.58	41.05	39.46	40.29	2,264,822	+0.19(+0.47%)
May 19, 2022	39.38	40.81	39.38	40.11	8,363,491	-0.13(-0.33%)
May 18, 2022	41.48	41.61	39.74	40.24	23,006,238	-1.06(-2.56%)
May 17, 2022	41.27	41.52	40.88	41.30	2,730,796	+0.53(+1.31%)
May 16, 2022	39.95	41.18	39.90	40.76	3,806,936	+0.96(+2.40%)
May 13, 2022	39.09	39.98	39.04	39.81	2,118,607	+1.37(+3.56%)
May 12, 2022	38.24	38.48	37.25	38.44	4,911,640	+0.15(+0.39%)
May 11, 2022	38.52	39.60	38.19	38.29	3,930,193	+0.38(+0.99%)
May 10, 2022	38.18	38.90	37.08	37.91	3,470,385	+0.29(+0.77%)
May 09, 2022	40.24	40.24	37.45	37.62	3,208,061	-3.44(-8.38%)
May 06, 2022	40.52	41.08	39.64	41.06	3,641,251	+1.01(+2.53%)
May 05, 2022	40.98	41.01	39.22	40.05	2,855,620	-0.68(-1.68%)
May 04, 2022	39.74	40.81	39.28	40.73	2,800,491	+1.68(+4.30%)
May 03, 2022	38.04	39.22	38.03	39.06	2,769,491	+1.12(+2.97%)
May 02, 2022	37.10	37.95	37.00	37.93	3,421,304	+0.51(+1.35%)
Apr 29, 2022	38.46	38.65	37.25	37.43	2,452,711	-0.95(-2.47%)
Apr 28, 2022	37.46	38.68	36.74	38.37	3,323,543	+1.12(+3.02%)
Apr 27, 2022	36.99	37.62	36.34	37.25	3,212,839	+0.58(+1.58%)
Apr 26, 2022	36.90	37.66	36.56	36.67	4,106,363	+0.00(+0.00%)
Apr 25, 2022	36.70	36.84	35.35	36.67	5,326,736	-1.23(-3.24%)
Apr 22, 2022	38.65	39.23	37.83	37.89	3,364,010	-0.95(-2.44%)
Apr 21, 2022	40.45	40.57	38.68	38.84	3,854,460	-1.34(-3.34%)
Apr 20, 2022	40.25	40.43	39.81	40.18	2,147,583	+0.07(+0.16%)
Apr 19, 2022	40.11	40.58	39.87	40.12	2,597,264	-0.29(-0.72%)
Apr 18, 2022	40.15	40.59	39.86	40.41	2,011,450	+0.60(+1.51%)
Apr 14, 2022	39.51	40.12	39.48	39.81	1,461,106	+0.12(+0.31%)
Apr 13, 2022	39.52	39.73	38.93	39.68	1,922,941	+0.58(+1.49%)
Apr 12, 2022	39.18	39.81	39.01	39.10	1,900,933	+0.59(+1.53%)
Apr 11, 2022	39.26	39.27	38.45	38.51	1,820,611	-1.21(-3.04%)
Apr 08, 2022	38.86	39.81	38.86	39.72	2,209,740	+0.97(+2.52%)
Apr 07, 2022	38.49	38.88	37.75	38.75	2,885,648	+0.47(+1.22%)
Apr 06, 2022	38.46	38.79	38.06	38.28	4,668,017	+0.09(+0.25%)
Apr 05, 2022	38.83	39.41	38.12	38.19	3,963,754	-0.63(-1.62%)
Apr 04, 2022	38.99	39.07	38.43	38.81	3,480,888	+0.12(+0.31%)
Apr 01, 2022	38.28	39.00	38.28	38.69	2,975,024	+0.34(+0.88%)
Mar 31, 2022	38.50	39.18	38.33	38.35	2,841,022	-0.47(-1.21%)
Mar 30, 2022	38.78	39.10	38.56	38.82	2,277,668	+0.42(+1.10%)
Mar 29, 2022	37.70	38.44	37.21	38.40	2,844,807	-0.10(-0.27%)
Mar 28, 2022	38.69	38.69	38.28	38.50	2,622,388	-0.97(-2.47%)
Mar 25, 2022	38.42	39.48	38.42	39.48	2,341,104	+0.91(+2.36%)
Mar 24, 2022	38.64	38.90	38.33	38.57	2,362,656	+0.11(+0.29%)
Mar 23, 2022	38.39	38.73	38.28	38.46	2,359,196	+0.65(+1.72%)
Mar 22, 2022	37.88	38.07	37.37	37.81	1,770,191	-0.20(-0.51%)
Mar 21, 2022	37.17	38.10	37.17	38.00	2,782,891	+1.40(+3.84%)
Mar 18, 2022	36.59	36.80	36.31	36.60	3,173,290	+0.02(+0.05%)
Mar 17, 2022	36.03	36.66	35.82	36.58	3,262,834	+1.21(+3.42%)
Mar 16, 2022	35.55	35.84	34.94	35.37	4,133,353	-0.05(-0.13%)
Mar 15, 2022	35.31	35.76	34.68	35.42	5,576,606	-1.20(-3.28%)
Mar 14, 2022	37.06	37.25	36.13	36.62	6,496,134	-1.17(-3.10%)
Mar 11, 2022	37.63	38.26	37.59	37.79	11,417,823	-0.36(-0.95%)
Mar 10, 2022	37.40	38.24	37.23	38.15	5,100,500	+1.09(+2.94%)
Mar 09, 2022	36.84	37.91	36.22	37.06	9,052,448	-1.09(-2.85%)
Mar 08, 2022	38.32	39.47	37.15	38.15	6,578,927	+0.56(+1.48%)
Mar 07, 2022	37.49	38.24	36.81	37.59	4,432,965	+0.53(+1.43%)
Mar 04, 2022	36.06	37.07	36.00	37.06	4,152,690	+1.03(+2.86%)
Mar 03, 2022	35.71	36.28	35.61	36.03	5,796,198	+0.01(+0.03%)
Mar 02, 2022	35.75	36.28	35.60	36.02	4,036,118	+0.73(+2.08%)

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.