Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.53	40.17	38.96	39.60	11,519,795	+0.44(+1.12%)
May 27, 2022	40.69	40.72	39.16	39.16	14,962,940	-2.04(-4.96%)
May 26, 2022	42.64	42.68	40.84	41.20	11,438,024	-1.69(-3.93%)
May 25, 2022	44.05	44.13	42.46	42.89	15,343,789	-0.76(-1.74%)
May 24, 2022	43.98	45.20	43.43	43.65	19,233,040	+0.61(+1.43%)
May 23, 2022	43.97	44.53	42.86	43.04	16,895,374	-1.70(-3.79%)
May 20, 2022	43.88	46.80	43.75	44.73	21,680,630	-0.02(-0.04%)
May 19, 2022	44.94	45.27	43.71	44.75	18,269,030	+0.55(+1.24%)
May 18, 2022	41.86	44.46	41.81	44.20	17,522,716	+3.31(+8.09%)
May 17, 2022	41.28	42.11	40.86	40.89	14,389,934	-1.71(-4.02%)
May 16, 2022	42.65	43.17	41.83	42.61	16,387,861	+0.27(+0.65%)
May 13, 2022	43.45	43.68	41.98	42.33	13,080,661	-2.11(-4.75%)
May 12, 2022	45.10	46.05	43.65	44.44	23,055,594	+0.09(+0.21%)
May 11, 2022	43.18	44.50	41.90	44.35	22,738,372	+1.40(+3.27%)
May 10, 2022	41.80	43.88	41.44	42.95	14,852,812	-0.18(-0.43%)
May 09, 2022	41.79	43.48	41.54	43.13	21,850,286	+2.59(+6.40%)
May 06, 2022	40.61	41.64	39.89	40.53	21,862,594	+0.45(+1.12%)
May 05, 2022	38.21	40.83	38.20	40.08	33,373,734	+2.64(+7.05%)
May 04, 2022	39.71	40.34	37.30	37.44	19,874,448	-2.38(-5.99%)
May 03, 2022	40.08	40.42	39.34	39.83	15,205,710	-0.38(-0.93%)
May 02, 2022	40.70	42.07	39.92	40.20	22,013,382	-0.47(-1.15%)
Apr 29, 2022	38.64	40.84	38.23	40.67	22,799,996	+2.77(+7.31%)
Apr 28, 2022	38.95	39.83	37.53	37.90	19,714,544	-2.01(-5.03%)
Apr 27, 2022	39.88	40.31	38.80	39.91	21,737,718	-0.21(-0.53%)
Apr 26, 2022	38.38	40.12	38.35	40.12	20,566,144	+2.19(+5.78%)
Apr 25, 2022	38.80	39.66	37.88	37.93	24,265,076	-0.45(-1.17%)
Apr 22, 2022	36.57	38.46	36.50	38.38	20,287,838	+2.01(+5.52%)
Apr 21, 2022	34.68	36.51	34.47	36.37	14,537,158	+1.05(+2.96%)
Apr 20, 2022	34.96	35.50	34.85	35.33	12,803,186	+0.09(+0.26%)
Apr 19, 2022	36.45	36.47	35.13	35.23	8,341,819	-1.18(-3.25%)
Apr 18, 2022	36.62	36.82	36.14	36.42	11,104,673	-0.04(-0.10%)
Apr 14, 2022	35.56	36.48	35.34	36.45	9,929,414	+0.90(+2.53%)
Apr 13, 2022	36.47	36.48	35.45	35.56	10,889,211	-0.86(-2.37%)
Apr 12, 2022	35.61	36.67	35.18	36.42	12,947,532	+0.27(+0.74%)
Apr 11, 2022	35.49	36.22	35.34	36.15	12,826,498	+1.20(+3.44%)
Apr 08, 2022	34.89	35.19	34.47	34.95	8,494,809	+0.21(+0.61%)
Apr 07, 2022	35.25	35.58	34.46	34.74	11,710,780	-0.35(-0.99%)
Apr 06, 2022	35.06	35.57	34.74	35.09	13,681,424	+0.66(+1.92%)
Apr 05, 2022	33.81	34.60	33.42	34.43	10,120,944	+0.86(+2.57%)
Apr 04, 2022	34.14	34.25	33.57	33.57	7,418,560	-0.59(-1.72%)
Apr 01, 2022	34.10	34.73	34.08	34.15	9,580,177	-0.20(-0.59%)
Mar 31, 2022	33.43	34.36	33.32	34.35	9,559,709	+1.05(+3.17%)
Mar 30, 2022	33.10	33.65	32.97	33.30	8,360,311	+0.39(+1.17%)
Mar 29, 2022	33.14	33.57	32.84	32.91	10,192,980	-0.85(-2.53%)
Mar 28, 2022	34.34	34.63	33.75	33.77	8,772,773	-0.47(-1.37%)
Mar 25, 2022	34.50	34.90	34.20	34.24	10,086,253	-0.37(-1.06%)
Mar 24, 2022	35.30	35.50	34.58	34.60	8,665,516	-1.03(-2.88%)
Mar 23, 2022	35.19	35.65	34.93	35.63	9,513,776	+0.87(+2.51%)
Mar 22, 2022	35.35	35.35	34.60	34.76	8,787,397	-0.82(-2.29%)
Mar 21, 2022	35.63	36.18	35.26	35.57	10,986,076	+0.00(+0.00%)
Mar 18, 2022	36.65	36.77	35.52	35.57	11,981,590	-0.83(-2.27%)
Mar 17, 2022	37.66	37.73	36.37	36.40	12,523,637	-0.89(-2.38%)
Mar 16, 2022	38.34	39.30	37.29	37.29	16,860,494	-1.76(-4.51%)
Mar 15, 2022	40.30	40.55	38.91	39.05	12,146,429	-1.79(-4.38%)
Mar 14, 2022	40.10	41.07	39.40	40.84	13,265,169	+0.60(+1.48%)
Mar 11, 2022	38.74	40.35	38.65	40.24	13,595,911	+1.00(+2.55%)
Mar 10, 2022	39.82	40.18	39.09	39.24	13,511,330	+0.38(+0.97%)
Mar 09, 2022	39.35	39.80	38.48	38.87	20,683,888	-2.22(-5.40%)
Mar 08, 2022	40.43	41.30	38.99	41.08	23,948,452	+0.59(+1.45%)
Mar 07, 2022	38.33	40.50	38.29	40.50	23,546,894	+2.28(+5.97%)
Mar 04, 2022	38.34	38.98	38.03	38.21	20,911,124	+0.59(+1.56%)
Mar 03, 2022	36.81	37.94	36.71	37.63	21,326,140	+0.37(+0.98%)
Mar 02, 2022	38.24	38.39	36.95	37.26	16,224,832	-1.39(-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.