Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.84	41.50	40.25	40.91	11,150,496	+0.45(+1.12%)
May 27, 2022	42.04	42.07	40.46	40.46	14,483,260	-2.11(-4.96%)
May 26, 2022	44.06	44.09	42.19	42.57	11,071,346	-1.74(-3.93%)
May 25, 2022	45.51	45.59	43.87	44.31	14,851,901	-0.79(-1.74%)
May 24, 2022	45.44	46.70	44.87	45.10	18,616,470	+0.63(+1.43%)
May 23, 2022	45.43	46.01	44.28	44.46	16,353,745	-1.75(-3.79%)
May 20, 2022	45.33	48.35	45.20	46.21	20,985,598	-0.02(-0.04%)
May 19, 2022	46.43	46.77	45.15	46.23	17,683,364	+0.57(+1.24%)
May 18, 2022	43.25	45.93	43.19	45.67	16,960,976	+3.42(+8.09%)
May 17, 2022	42.64	43.51	42.22	42.25	13,928,624	-1.77(-4.02%)
May 16, 2022	44.06	44.59	43.21	44.02	15,862,502	+0.28(+0.65%)
May 13, 2022	44.89	45.13	43.37	43.73	12,661,324	-2.18(-4.75%)
May 12, 2022	46.59	47.58	45.10	45.91	22,316,482	+0.09(+0.21%)
May 11, 2022	44.61	45.97	43.29	45.82	22,009,428	+1.45(+3.27%)
May 10, 2022	43.18	45.33	42.81	44.37	14,376,663	-0.19(-0.43%)
May 09, 2022	43.17	44.92	42.91	44.56	21,149,812	+2.68(+6.40%)
May 06, 2022	41.95	43.02	41.21	41.88	21,161,728	+0.46(+1.12%)
May 05, 2022	39.47	42.18	39.46	41.41	32,303,844	+2.73(+7.05%)
May 04, 2022	41.02	41.68	38.53	38.68	19,237,316	-2.46(-5.99%)
May 03, 2022	41.41	41.76	40.65	41.15	14,718,248	-0.39(-0.93%)
May 02, 2022	42.05	43.46	41.24	41.54	21,307,682	-0.48(-1.15%)
Apr 29, 2022	39.92	42.19	39.50	42.02	22,069,076	+2.86(+7.31%)
Apr 28, 2022	40.24	41.15	38.77	39.16	19,082,538	-2.07(-5.03%)
Apr 27, 2022	41.20	41.65	40.09	41.23	21,040,854	-0.22(-0.53%)
Apr 26, 2022	39.65	41.45	39.62	41.45	19,906,838	+2.26(+5.78%)
Apr 25, 2022	40.09	40.97	39.14	39.19	23,487,192	-0.46(-1.17%)
Apr 22, 2022	37.78	39.74	37.71	39.65	19,637,454	+2.07(+5.52%)
Apr 21, 2022	35.83	37.72	35.62	37.58	14,071,128	+1.08(+2.96%)
Apr 20, 2022	36.12	36.68	36.01	36.50	12,392,744	+0.09(+0.26%)
Apr 19, 2022	37.66	37.68	36.29	36.40	8,074,398	-1.22(-3.25%)
Apr 18, 2022	37.83	38.04	37.33	37.62	10,748,681	-0.04(-0.10%)
Apr 14, 2022	36.73	37.69	36.52	37.66	9,611,099	+0.93(+2.53%)
Apr 13, 2022	37.68	37.69	36.63	36.73	10,540,127	-0.89(-2.37%)
Apr 12, 2022	36.79	37.89	36.34	37.62	12,532,462	+0.27(+0.74%)
Apr 11, 2022	36.67	37.42	36.52	37.35	12,415,309	+1.24(+3.44%)
Apr 08, 2022	36.04	36.35	35.61	36.11	8,222,483	+0.22(+0.61%)
Apr 07, 2022	36.42	36.76	35.60	35.89	11,335,358	-0.36(-0.99%)
Apr 06, 2022	36.22	36.75	35.89	36.25	13,242,827	+0.68(+1.92%)
Apr 05, 2022	34.93	35.75	34.53	35.57	9,796,488	+0.89(+2.57%)
Apr 04, 2022	35.27	35.39	34.68	34.68	7,180,737	-0.61(-1.72%)
Apr 01, 2022	35.23	35.88	35.21	35.28	9,273,058	-0.21(-0.59%)
Mar 31, 2022	34.54	35.50	34.42	35.49	9,253,246	+1.09(+3.17%)
Mar 30, 2022	34.19	34.76	34.06	34.40	8,092,298	+0.40(+1.17%)
Mar 29, 2022	34.24	34.68	33.93	34.01	9,866,215	-0.88(-2.53%)
Mar 28, 2022	35.47	35.78	34.87	34.89	8,491,537	-0.48(-1.37%)
Mar 25, 2022	35.64	36.05	35.33	35.37	9,762,910	-0.38(-1.06%)
Mar 24, 2022	36.47	36.68	35.73	35.75	8,387,718	-1.06(-2.88%)
Mar 23, 2022	36.35	36.83	36.08	36.81	9,208,785	+0.90(+2.51%)
Mar 22, 2022	36.52	36.52	35.75	35.91	8,505,692	-0.84(-2.29%)
Mar 21, 2022	36.81	37.38	36.43	36.75	10,633,886	+0.00(+0.00%)
Mar 18, 2022	37.86	37.99	36.70	36.75	11,597,487	-0.85(-2.27%)
Mar 17, 2022	38.90	38.98	37.58	37.60	12,122,157	-0.92(-2.39%)
Mar 16, 2022	39.61	40.60	38.52	38.52	16,319,984	-1.82(-4.51%)
Mar 15, 2022	41.64	41.90	40.20	40.34	11,757,041	-1.85(-4.38%)
Mar 14, 2022	41.43	42.43	40.70	42.19	12,839,916	+0.62(+1.48%)
Mar 11, 2022	40.02	41.68	39.93	41.57	13,160,056	+1.03(+2.55%)
Mar 10, 2022	41.14	41.51	40.38	40.54	13,078,186	+0.39(+0.97%)
Mar 09, 2022	40.65	41.12	39.75	40.15	20,020,808	-2.29(-5.40%)
Mar 08, 2022	41.77	42.67	40.29	42.44	23,180,716	+0.61(+1.45%)
Mar 07, 2022	39.60	41.84	39.56	41.84	22,792,032	+2.36(+5.97%)
Mar 04, 2022	39.61	40.27	39.29	39.48	20,240,760	+0.61(+1.56%)
Mar 03, 2022	38.03	39.20	37.93	38.87	20,642,470	+0.38(+0.98%)
Mar 02, 2022	39.51	39.66	38.17	38.49	15,704,699	-1.44(-3.61%)

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.