Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.98	44.42	43.60	43.77	5,884,843	-0.78(-1.74%)
May 27, 2022	44.27	44.55	43.85	44.55	2,983,485	+0.57(+1.29%)
May 26, 2022	43.42	44.16	43.33	43.98	2,700,137	+1.13(+2.64%)
May 25, 2022	42.03	43.01	41.94	42.85	3,695,710	+0.63(+1.48%)
May 24, 2022	42.78	43.03	41.22	42.22	3,780,983	-0.85(-1.97%)
May 23, 2022	43.01	43.50	42.72	43.07	3,069,388	+0.59(+1.39%)
May 20, 2022	43.21	43.35	41.79	42.48	4,407,025	-0.30(-0.71%)
May 19, 2022	42.79	43.28	42.23	42.78	3,714,678	-0.46(-1.06%)
May 18, 2022	43.64	43.89	43.09	43.24	4,024,297	-0.76(-1.73%)
May 17, 2022	43.48	44.13	42.95	44.00	3,156,812	+1.15(+2.69%)
May 16, 2022	42.87	43.17	42.19	42.85	3,887,429	+0.09(+0.21%)
May 13, 2022	42.72	43.38	42.46	42.76	2,882,569	+0.19(+0.44%)
May 12, 2022	42.77	42.88	41.77	42.57	3,361,992	-0.08(-0.19%)
May 11, 2022	42.78	43.99	42.51	42.65	3,507,156	-0.16(-0.38%)
May 10, 2022	43.18	43.51	42.03	42.81	3,721,569	+0.04(+0.08%)
May 09, 2022	42.72	43.66	42.63	42.78	4,621,439	-0.31(-0.73%)
May 06, 2022	42.95	43.21	42.35	43.09	2,813,211	+0.04(+0.10%)
May 05, 2022	42.96	43.38	42.44	43.04	3,269,028	-0.34(-0.78%)
May 04, 2022	42.01	43.39	41.87	43.38	3,120,264	+1.49(+3.57%)
May 03, 2022	41.65	42.43	41.59	41.89	3,170,509	+0.24(+0.58%)
May 02, 2022	41.66	41.93	40.90	41.65	3,097,594	+0.24(+0.58%)
Apr 29, 2022	42.73	43.06	41.26	41.41	5,231,652	-1.07(-2.53%)
Apr 28, 2022	43.22	44.02	40.67	42.48	5,867,820	+0.11(+0.25%)
Apr 27, 2022	42.33	42.91	42.09	42.37	3,044,019	+0.30(+0.72%)
Apr 26, 2022	42.35	42.84	42.07	42.07	3,564,604	-0.42(-0.99%)
Apr 25, 2022	42.27	42.66	41.42	42.49	2,703,478	-0.21(-0.48%)
Apr 22, 2022	44.14	44.19	42.67	42.70	2,602,291	-1.76(-3.96%)
Apr 21, 2022	44.46	44.94	44.28	44.46	2,830,330	+0.25(+0.57%)
Apr 20, 2022	43.72	44.42	43.63	44.21	2,719,079	+0.68(+1.56%)
Apr 19, 2022	42.73	43.54	42.50	43.53	1,960,275	+1.06(+2.51%)
Apr 18, 2022	42.44	42.92	42.19	42.46	1,615,730	+0.03(+0.06%)
Apr 14, 2022	42.14	42.65	42.14	42.44	1,837,928	+0.34(+0.81%)
Apr 13, 2022	41.39	42.26	41.39	42.10	1,863,641	+0.37(+0.88%)
Apr 12, 2022	41.58	42.16	41.50	41.73	2,369,298	-0.03(-0.06%)
Apr 11, 2022	42.07	43.04	41.71	41.76	2,970,638	-0.03(-0.06%)
Apr 08, 2022	41.17	41.84	41.11	41.78	2,994,844	+1.18(+2.91%)
Apr 07, 2022	40.77	40.87	40.04	40.60	2,262,387	-0.28(-0.68%)
Apr 06, 2022	40.77	41.00	40.53	40.88	2,400,706	-0.08(-0.20%)
Apr 05, 2022	40.88	41.46	40.81	40.96	2,761,704	-0.11(-0.26%)
Apr 04, 2022	41.29	41.41	40.60	41.07	2,546,300	-0.36(-0.86%)
Apr 01, 2022	41.57	41.62	40.52	41.42	2,683,811	+0.13(+0.33%)
Mar 31, 2022	41.32	41.86	41.22	41.29	3,135,228	-0.21(-0.52%)
Mar 30, 2022	41.66	41.93	41.41	41.51	2,337,152	-0.27(-0.64%)
Mar 29, 2022	41.74	41.92	41.39	41.77	2,447,804	+0.51(+1.24%)
Mar 28, 2022	41.42	41.42	40.56	41.26	2,521,345	-0.18(-0.43%)
Mar 25, 2022	40.57	41.46	40.55	41.44	2,542,136	+0.97(+2.39%)
Mar 24, 2022	40.15	40.66	40.00	40.48	2,585,188	+0.55(+1.37%)
Mar 23, 2022	40.10	40.31	39.91	39.93	2,751,804	-0.41(-1.02%)
Mar 22, 2022	40.71	41.15	39.97	40.34	4,773,337	+0.30(+0.74%)
Mar 21, 2022	40.23	40.57	39.66	40.05	3,397,982	-0.22(-0.56%)
Mar 18, 2022	40.15	40.54	39.68	40.27	10,615,765	+0.04(+0.09%)
Mar 17, 2022	39.19	40.23	39.19	40.23	3,575,976	+0.72(+1.83%)
Mar 16, 2022	38.95	40.02	38.85	39.51	4,473,969	+0.87(+2.25%)
Mar 15, 2022	38.28	38.85	37.95	38.64	3,583,851	+0.58(+1.53%)
Mar 14, 2022	38.39	38.55	37.92	38.06	3,945,380	+0.10(+0.26%)
Mar 11, 2022	37.91	38.38	37.69	37.96	3,070,397	+0.35(+0.93%)
Mar 10, 2022	37.23	38.02	37.00	37.61	3,454,080	-0.12(-0.31%)
Mar 09, 2022	38.17	38.31	37.65	37.73	4,439,200	+0.50(+1.35%)
Mar 08, 2022	36.99	37.87	36.19	37.23	5,431,106	+0.56(+1.54%)
Mar 07, 2022	37.70	37.77	36.64	36.66	4,969,753	-1.10(-2.91%)
Mar 04, 2022	37.19	37.82	37.00	37.77	4,540,671	-0.02(-0.05%)
Mar 03, 2022	37.87	38.41	37.58	37.78	5,065,218	+0.20(+0.52%)
Mar 02, 2022	37.26	37.79	36.84	37.59	6,816,558	+0.66(+1.79%)

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.