Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.77	39.77	39.18	39.53	3,117,782	-0.15(-0.37%)
May 27, 2022	39.06	39.69	39.04	39.68	2,542,608	+0.94(+2.42%)
May 26, 2022	37.20	38.80	37.10	38.74	3,490,284	+0.78(+2.05%)
May 25, 2022	37.18	38.22	37.15	37.96	2,966,064	+0.24(+0.63%)
May 24, 2022	38.03	38.22	37.50	37.73	3,685,787	-1.06(-2.72%)
May 23, 2022	38.70	38.98	38.31	38.78	3,248,075	+0.25(+0.64%)
May 20, 2022	39.14	39.16	37.21	38.53	5,521,810	+0.01(+0.03%)
May 19, 2022	38.39	39.23	38.11	38.52	4,917,421	+0.64(+1.69%)
May 18, 2022	38.86	39.31	37.79	37.88	4,551,685	-2.13(-5.32%)
May 17, 2022	39.78	40.06	39.25	40.01	4,351,069	+1.86(+4.89%)
May 16, 2022	38.44	38.60	37.98	38.15	4,385,947	-0.84(-2.15%)
May 13, 2022	38.21	39.17	37.97	38.99	6,854,897	+2.48(+6.78%)
May 12, 2022	36.21	37.01	35.53	36.51	9,694,895	+1.93(+5.59%)
May 11, 2022	35.35	36.01	34.53	34.58	5,409,080	-0.72(-2.04%)
May 10, 2022	35.34	35.80	34.66	35.30	5,887,374	+0.85(+2.46%)
May 09, 2022	35.46	35.85	34.35	34.45	4,859,875	-1.62(-4.48%)
May 06, 2022	35.96	36.67	35.46	36.07	4,555,890	-0.18(-0.49%)
May 05, 2022	37.36	37.44	35.78	36.25	5,533,894	-2.14(-5.58%)
May 04, 2022	37.48	38.47	36.39	38.39	4,750,444	+1.26(+3.40%)
May 03, 2022	37.08	37.40	36.69	37.12	3,154,239	+0.25(+0.67%)
May 02, 2022	35.84	36.90	35.65	36.88	5,652,730	+0.76(+2.10%)
Apr 29, 2022	37.04	37.84	36.06	36.12	4,727,231	-1.98(-5.20%)
Apr 28, 2022	36.96	38.60	36.30	38.10	6,558,890	+1.81(+5.00%)
Apr 27, 2022	35.92	37.00	35.79	36.29	3,907,877	+0.01(+0.03%)
Apr 26, 2022	37.74	37.74	36.28	36.28	6,105,116	-1.51(-3.99%)
Apr 25, 2022	36.79	37.80	36.67	37.78	4,914,394	+0.83(+2.24%)
Apr 22, 2022	37.62	37.93	36.89	36.96	3,508,567	-0.70(-1.86%)
Apr 21, 2022	39.07	39.28	37.53	37.66	4,524,216	-0.21(-0.55%)
Apr 20, 2022	38.79	38.80	37.78	37.86	4,374,256	+0.70(+1.88%)
Apr 19, 2022	36.38	37.21	36.21	37.16	2,840,402	+0.56(+1.54%)
Apr 18, 2022	36.14	37.06	36.06	36.60	3,004,018	+0.55(+1.53%)
Apr 14, 2022	37.01	37.12	35.97	36.05	3,419,868	-1.24(-3.33%)
Apr 13, 2022	36.49	37.37	36.28	37.29	3,607,473	+0.71(+1.94%)
Apr 12, 2022	37.31	37.67	36.41	36.58	4,617,789	-0.76(-2.03%)
Apr 11, 2022	37.58	37.97	37.28	37.34	4,961,367	+0.05(+0.13%)
Apr 08, 2022	37.58	37.82	37.24	37.29	3,536,710	-0.99(-2.58%)
Apr 07, 2022	38.48	38.99	37.61	38.28	3,255,376	-0.10(-0.26%)
Apr 06, 2022	37.79	39.06	37.54	38.38	5,654,857	-0.89(-2.26%)
Apr 05, 2022	40.77	40.95	39.16	39.26	5,326,186	-2.82(-6.70%)
Apr 04, 2022	41.59	42.26	41.58	42.08	3,089,924	-0.09(-0.21%)
Apr 01, 2022	42.67	42.93	41.66	42.17	3,094,034	-0.45(-1.06%)
Mar 31, 2022	43.91	44.10	42.62	42.63	3,725,222	-1.60(-3.61%)
Mar 30, 2022	44.99	45.20	44.04	44.23	3,079,829	-1.38(-3.03%)
Mar 29, 2022	45.64	46.09	44.98	45.61	3,681,798	+1.33(+3.01%)
Mar 28, 2022	43.51	44.29	43.30	44.27	2,937,250	+0.38(+0.88%)
Mar 25, 2022	44.24	44.25	43.30	43.89	3,183,501	+0.14(+0.32%)
Mar 24, 2022	42.43	43.77	42.25	43.75	4,042,195	+2.14(+5.14%)
Mar 23, 2022	41.81	42.51	41.57	41.61	3,275,958	-0.81(-1.91%)
Mar 22, 2022	42.33	42.77	42.18	42.42	2,706,195	+0.02(+0.05%)
Mar 21, 2022	42.40	42.56	41.74	42.40	2,998,884	+0.03(+0.07%)
Mar 18, 2022	40.85	42.47	40.72	42.37	4,225,790	+0.88(+2.11%)
Mar 17, 2022	41.06	41.54	40.76	41.49	3,355,640	+0.07(+0.17%)
Mar 16, 2022	40.06	41.44	39.49	41.43	5,594,073	+3.14(+8.21%)
Mar 15, 2022	37.06	38.36	36.82	38.28	3,890,242	+1.23(+3.32%)
Mar 14, 2022	38.24	38.30	36.84	37.05	4,815,729	-0.09(-0.24%)
Mar 11, 2022	38.88	38.98	37.10	37.14	3,321,802	-1.09(-2.86%)
Mar 10, 2022	38.20		37.81	38.23	3,823,940	-0.95(-2.41%)
Mar 09, 2022	38.87	39.66	38.05	39.18	6,828,864	+3.01(+8.33%)
Mar 08, 2022	35.60	37.31	34.85	36.17	7,311,488	+1.04(+2.97%)
Mar 07, 2022	37.43	38.05	35.11	35.12	6,366,722	-1.94(-5.24%)
Mar 04, 2022	36.71	37.65	36.45	37.06	8,495,896	-2.69(-6.76%)
Mar 03, 2022	40.84	40.86	39.54	39.75	2,975,376	-0.84(-2.06%)
Mar 02, 2022	39.52	40.91	39.46	40.59	5,488,787	+0.75(+1.88%)

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.