Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.70	37.40	36.42	37.11	2,777,554	+0.01(+0.02%)
May 27, 2022	36.67	37.10	36.67	37.10	1,454,885	+0.60(+1.63%)
May 26, 2022	35.82	36.66	35.82	36.51	1,594,932	+0.77(+2.16%)
May 25, 2022	35.37	35.86	35.11	35.74	2,153,332	+0.25(+0.69%)
May 24, 2022	35.53	35.69	34.57	35.49	2,231,462	-0.14(-0.39%)
May 23, 2022	35.60	35.97	35.17	35.63	1,258,397	+0.50(+1.42%)
May 20, 2022	35.70	35.77	34.30	35.13	1,986,270	-0.31(-0.87%)
May 19, 2022	35.50	35.91	35.30	35.44	1,829,493	-0.47(-1.32%)
May 18, 2022	36.69	36.85	35.76	35.91	1,704,669	-1.16(-3.12%)
May 17, 2022	36.60	37.10	36.56	37.07	1,863,413	+1.13(+3.15%)
May 16, 2022	36.05	36.22	35.33	35.94	2,362,264	+0.11(+0.29%)
May 13, 2022	35.09	36.39	35.07	35.83	2,061,526	+1.02(+2.92%)
May 12, 2022	34.84	34.89	34.13	34.81	2,037,999	-0.03(-0.08%)
May 11, 2022	34.91	35.69	34.45	34.84	2,224,751	+0.05(+0.15%)
May 10, 2022	35.69	35.95	34.10	34.79	6,323,813	-0.63(-1.78%)
May 09, 2022	35.38	35.91	35.29	35.42	4,063,795	-0.32(-0.91%)
May 06, 2022	35.70	36.00	35.26	35.74	3,075,890	-0.05(-0.15%)
May 05, 2022	36.71	36.88	35.38	35.80	2,095,552	-1.51(-4.05%)
May 04, 2022	35.75	37.39	35.67	37.31	2,644,170	+1.42(+3.96%)
May 03, 2022	35.17	36.10	35.07	35.88	1,847,957	+0.89(+2.56%)
May 02, 2022	35.01	35.31	34.42	34.99	2,465,618	+0.05(+0.15%)
Apr 29, 2022	35.51	35.90	34.86	34.94	1,522,106	-0.83(-2.33%)
Apr 28, 2022	34.97	35.91	34.46	35.77	2,674,032	+0.96(+2.75%)
Apr 27, 2022	35.02	35.45	34.60	34.81	3,274,769	-0.42(-1.20%)
Apr 26, 2022	35.54	36.16	35.23	35.24	2,266,942	-0.70(-1.95%)
Apr 25, 2022	35.50	36.10	34.89	35.94	2,324,591	+0.11(+0.32%)
Apr 22, 2022	36.63	36.64	35.80	35.82	1,941,669	-0.93(-2.53%)
Apr 21, 2022	38.17	38.34	36.72	36.75	2,156,230	-1.04(-2.76%)
Apr 20, 2022	37.68	38.09	37.39	37.80	2,586,154	+0.45(+1.20%)
Apr 19, 2022	36.96	37.57	36.94	37.35	2,657,324	+0.51(+1.38%)
Apr 18, 2022	36.81	37.09	36.56	36.84	2,708,448	-0.18(-0.50%)
Apr 14, 2022	37.80	37.99	36.87	37.03	9,015,679	-0.47(-1.24%)
Apr 13, 2022	37.17	37.62	36.74	37.49	3,229,317	+0.15(+0.40%)
Apr 12, 2022	38.12	38.12	37.04	37.34	2,811,319	-0.82(-2.14%)
Apr 11, 2022	37.63	39.11	37.57	38.16	2,972,049	+0.48(+1.28%)
Apr 08, 2022	38.63	38.81	37.51	37.67	4,574,139	-1.06(-2.74%)
Apr 07, 2022	39.71	39.96	38.20	38.74	3,130,824	-1.02(-2.56%)
Apr 06, 2022	39.89	40.17	39.61	39.75	2,595,270	-0.24(-0.59%)
Apr 05, 2022	40.55	41.04	39.89	39.99	1,887,621	-0.73(-1.79%)
Apr 04, 2022	41.07	41.30	40.58	40.72	2,303,487	-0.48(-1.17%)
Apr 01, 2022	42.55	42.90	40.43	41.20	3,511,780	-1.65(-3.85%)
Mar 31, 2022	43.92	44.06	42.84	42.85	2,028,955	-0.83(-1.91%)
Mar 30, 2022	44.17	44.17	43.46	43.68	1,450,732	-0.43(-0.97%)
Mar 29, 2022	43.87	44.30	43.64	44.11	1,529,731	+0.49(+1.13%)
Mar 28, 2022	44.26	44.26	43.17	43.62	1,735,045	-0.55(-1.25%)
Mar 25, 2022	43.64	44.23	43.52	44.18	1,587,101	+0.65(+1.49%)
Mar 24, 2022	43.18	43.63	43.00	43.53	2,249,288	+0.36(+0.83%)
Mar 23, 2022	43.64	43.78	43.04	43.17	1,881,279	-0.72(-1.64%)
Mar 22, 2022	43.87	44.24	43.55	43.89	1,614,659	+0.18(+0.42%)
Mar 21, 2022	43.92	44.31	43.37	43.70	1,663,939	-0.11(-0.24%)
Mar 18, 2022	42.78	43.99	42.54	43.81	5,241,240	+0.63(+1.46%)
Mar 17, 2022	42.90	43.40	42.64	43.18	1,849,635	-0.15(-0.34%)
Mar 16, 2022	42.99	43.62	42.31	43.33	2,562,577	+1.25(+2.96%)
Mar 15, 2022	42.02	42.48	41.67	42.08	1,756,510	+0.38(+0.92%)
Mar 14, 2022	41.48	42.11	41.29	41.70	2,255,174	+0.85(+2.09%)
Mar 11, 2022	40.99	41.37	40.76	40.84	1,484,421	+0.18(+0.45%)
Mar 10, 2022	39.98	40.72		40.66	1,675,657	+0.29(+0.71%)
Mar 09, 2022	40.81	41.01	40.29	40.38	2,253,682	+0.73(+1.84%)
Mar 08, 2022	39.40	40.68	39.26	39.64	2,823,421	+0.61(+1.56%)
Mar 07, 2022	40.43	40.84	39.03	39.04	2,576,629	-1.83(-4.47%)
Mar 04, 2022	40.88	41.22	40.68	40.86	2,722,835	-0.65(-1.57%)
Mar 03, 2022	41.69	41.80	41.24	41.51	2,092,225	+0.07(+0.17%)
Mar 02, 2022	40.77	41.45	40.72	41.44	3,417,657	+1.16(+2.87%)

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.