Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.34	40.48	40.09	40.19	4,413,935	-0.35(-0.87%)
May 27, 2022	40.11	40.54	40.01	40.54	2,862,314	+0.57(+1.42%)
May 26, 2022	39.86	40.13	39.83	39.97	2,629,372	+0.29(+0.73%)
May 25, 2022	39.15	39.76	39.15	39.68	2,991,662	+0.43(+1.10%)
May 24, 2022	38.83	39.31	38.30	39.25	4,862,015	+0.29(+0.74%)
May 23, 2022	38.86	39.20	38.65	38.96	3,307,543	+0.52(+1.36%)
May 20, 2022	38.69	38.77	37.79	38.44	4,513,763	+0.00(+0.00%)
May 19, 2022	38.39	38.78	38.11	38.44	4,712,041	-0.37(-0.95%)
May 18, 2022	39.77	39.82	38.65	38.81	3,442,598	-1.09(-2.73%)
May 17, 2022	39.62	39.91	39.31	39.90	3,676,730	+0.63(+1.61%)
May 16, 2022	39.03	39.44	38.88	39.27	3,210,862	+0.26(+0.67%)
May 13, 2022	38.76	39.08	38.59	39.01	2,146,261	+0.52(+1.36%)
May 12, 2022	38.32	38.50	37.91	38.48	6,655,461	+0.16(+0.42%)
May 11, 2022	38.51	39.19	38.27	38.32	6,982,269	-0.06(-0.16%)
May 10, 2022	39.07	39.33	37.97	38.39	11,503,834	-0.47(-1.21%)
May 09, 2022	39.07	39.31	38.75	38.85	37,577,544	-0.67(-1.69%)
May 06, 2022	39.23	39.61	38.86	39.52	11,534,258	+0.19(+0.48%)
May 05, 2022	39.76	39.85	38.97	39.33	5,835,678	-0.63(-1.58%)
May 04, 2022	39.12	40.04	39.00	39.96	7,578,363	+1.01(+2.59%)
May 03, 2022	38.53	39.20	38.48	38.95	3,528,259	+0.54(+1.41%)
May 02, 2022	38.63	38.77	37.77	38.41	4,377,199	-0.09(-0.23%)
Apr 29, 2022	39.50	39.58	38.44	38.50	3,076,729	-1.13(-2.84%)
Apr 28, 2022	39.29	39.70	38.96	39.63	2,364,322	+0.56(+1.43%)
Apr 27, 2022	39.14	39.43	38.85	39.07	4,028,597	+0.03(+0.07%)
Apr 26, 2022	39.40	39.74	39.04	39.04	3,089,297	-0.50(-1.25%)
Apr 25, 2022	39.49	39.63	38.63	39.54	4,322,309	-0.24(-0.61%)
Apr 22, 2022	40.53	40.53	39.73	39.78	3,226,633	-0.87(-2.15%)
Apr 21, 2022	41.13	41.32	40.60	40.66	3,463,438	-0.32(-0.79%)
Apr 20, 2022	40.72	41.13	40.68	40.98	3,378,301	+0.42(+1.04%)
Apr 19, 2022	40.24	40.63	40.21	40.56	3,062,363	+0.39(+0.97%)
Apr 18, 2022	40.13	40.38	40.02	40.17	1,903,542	+0.05(+0.11%)
Apr 14, 2022	40.06	40.36	40.04	40.13	2,083,747	+0.08(+0.20%)
Apr 13, 2022	39.81	40.04	39.61	40.04	2,288,986	+0.23(+0.59%)
Apr 12, 2022	39.84	40.13	39.69	39.81	2,986,695	+0.02(+0.05%)
Apr 11, 2022	40.03	40.18	39.74	39.79	1,550,977	-0.26(-0.65%)
Apr 08, 2022	39.82	40.18	39.69	40.05	1,931,024	+0.35(+0.89%)
Apr 07, 2022	39.76	39.80	39.25	39.70	3,363,341	-0.05(-0.14%)
Apr 06, 2022	39.49	39.84	39.37	39.76	1,579,491	+0.26(+0.66%)
Apr 05, 2022	39.66	40.04	39.40	39.49	2,529,147	-0.23(-0.57%)
Apr 04, 2022	39.86	39.86	39.33	39.72	2,655,580	-0.14(-0.34%)
Apr 01, 2022	39.75	39.86	39.43	39.86	4,154,133	+0.23(+0.57%)
Mar 31, 2022	39.92	40.21	39.60	39.63	1,988,454	-0.41(-1.04%)
Mar 30, 2022	40.10	40.20	39.86	40.04	1,934,680	-0.05(-0.13%)
Mar 29, 2022	39.75	40.10	39.65	40.10	1,592,634	+0.46(+1.16%)
Mar 28, 2022	39.69	39.79	39.32	39.64	1,657,200	-0.24(-0.61%)
Mar 25, 2022	39.23	39.88	39.23	39.88	1,495,284	+0.68(+1.72%)
Mar 24, 2022	38.94	39.29	38.90	39.21	2,261,081	+0.32(+0.83%)
Mar 23, 2022	39.09	39.18	38.88	38.88	3,959,929	-0.18(-0.46%)
Mar 22, 2022	39.03	39.24	38.83	39.06	2,077,854	+0.22(+0.56%)
Mar 21, 2022	38.74	39.08	38.68	38.85	1,607,479	+0.29(+0.75%)
Mar 18, 2022	38.51	38.60	38.22	38.56	1,977,808	-0.07(-0.18%)
Mar 17, 2022	38.17	38.67	38.06	38.63	1,958,228	+0.36(+0.93%)
Mar 16, 2022	38.18	38.30	37.68	38.27	2,039,633	+0.34(+0.89%)
Mar 15, 2022	37.88	38.08	37.62	37.93	2,205,038	+0.04(+0.12%)
Mar 14, 2022	38.13	38.30	37.72	37.89	3,731,348	-0.05(-0.14%)
Mar 11, 2022	38.18	38.42	37.90	37.94	2,235,776	-0.16(-0.42%)
Mar 10, 2022	37.78	38.14	37.70	38.10	3,028,972	+0.12(+0.33%)
Mar 09, 2022	38.18	38.40	37.95	37.98	2,361,260	+0.20(+0.52%)
Mar 08, 2022	38.16	38.44	37.77	37.78	6,950,630	-0.14(-0.37%)
Mar 07, 2022	38.27	38.45	37.81	37.92	6,632,504	-0.52(-1.36%)
Mar 04, 2022	38.00	38.45	37.83	38.45	2,844,934	+0.01(+0.02%)
Mar 03, 2022	38.22	38.55	38.02	38.44	4,417,604	+0.29(+0.77%)
Mar 02, 2022	37.45	38.28	37.42	38.15	2,476,041	+0.95(+2.56%)

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.