Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.98	47.58	43.86	44.23	9,734,788	+2.17(+5.16%)
May 27, 2022	41.91	42.37	41.70	42.06	1,549,214	+0.31(+0.75%)
May 26, 2022	39.57	41.93	39.54	41.75	2,374,106	+2.26(+5.72%)
May 25, 2022	38.79	39.98	38.53	39.49	2,811,137	+0.34(+0.87%)
May 24, 2022	39.89	40.24	38.56	39.15	2,344,964	-1.75(-4.27%)
May 23, 2022	40.82	41.57	39.90	40.90	2,333,174	-0.04(-0.09%)
May 20, 2022	40.43	41.12	39.79	40.94	3,816,786	+1.39(+3.51%)
May 19, 2022	39.28	40.53	39.13	39.55	2,011,269	-0.12(-0.29%)
May 18, 2022	39.48	40.20	38.65	39.67	2,508,058	-0.18(-0.46%)
May 17, 2022	39.71	40.46	39.47	39.85	2,025,555	+1.57(+4.11%)
May 16, 2022	38.22	39.07	37.98	38.28	1,342,558	+0.15(+0.38%)
May 13, 2022	36.85	38.30	36.79	38.13	2,268,612	+1.78(+4.88%)
May 12, 2022	36.33	36.97	34.98	36.36	2,042,154	-0.05(-0.13%)
May 11, 2022	37.83	38.30	36.31	36.41	2,476,346	-1.35(-3.57%)
May 10, 2022	37.41	38.94	37.32	37.76	2,365,335	+0.68(+1.83%)
May 09, 2022	37.93	38.35	36.94	37.08	1,914,850	-1.94(-4.97%)
May 06, 2022	38.94	39.66	38.25	39.02	1,789,452	-0.51(-1.30%)
May 05, 2022	40.07	40.98	39.18	39.53	1,484,925	-1.77(-4.28%)
May 04, 2022	40.41	41.52	39.38	41.30	1,849,288	+1.49(+3.75%)
May 03, 2022	40.33	40.65	39.54	39.80	2,110,463	-0.77(-1.89%)
May 02, 2022	40.32	41.00	39.43	40.57	1,926,720	+0.01(+0.02%)
Apr 29, 2022	40.65	41.28	40.31	40.56	3,272,937	+0.78(+1.95%)
Apr 28, 2022	40.27	40.49	39.02	39.78	1,721,070	+1.04(+2.68%)
Apr 27, 2022	38.51	39.52	38.16	38.75	1,686,682	+0.53(+1.40%)
Apr 26, 2022	39.74	39.74	37.98	38.21	2,112,770	-1.54(-3.88%)
Apr 25, 2022	39.00	39.80	38.10	39.75	1,821,657	+0.05(+0.12%)
Apr 22, 2022	40.20	40.66	39.34	39.71	1,789,889	-0.16(-0.39%)
Apr 21, 2022	42.21	42.61	39.77	39.86	1,615,731	-2.26(-5.37%)
Apr 20, 2022	42.27	42.47	41.45	42.12	1,638,422	+0.26(+0.63%)
Apr 19, 2022	40.70	42.29	40.70	41.86	1,873,521	+0.56(+1.36%)
Apr 18, 2022	40.27	41.50	40.05	41.30	2,003,600	+0.70(+1.72%)
Apr 14, 2022	40.52	40.84	39.98	40.60	1,435,170	-0.14(-0.33%)
Apr 13, 2022	39.59	41.37	39.15	40.73	1,972,774	+1.74(+4.45%)
Apr 12, 2022	39.94	40.38	38.68	39.00	2,288,853	-0.39(-0.99%)
Apr 11, 2022	39.78	40.90	38.84	39.39	2,429,142	-1.10(-2.71%)
Apr 08, 2022	40.30	41.55	39.95	40.48	1,494,019	-0.05(-0.12%)
Apr 07, 2022	40.53	41.43	40.47	40.53	1,740,163	-0.47(-1.14%)
Apr 06, 2022	40.63	41.45	39.58	41.00	1,701,135	-0.28(-0.68%)
Apr 05, 2022	42.07	42.52	41.14	41.28	1,586,270	-1.39(-3.25%)
Apr 04, 2022	42.74	43.11	41.63	42.67	1,998,808	-0.12(-0.27%)
Apr 01, 2022	42.40	43.34	41.86	42.78	2,316,647	+2.47(+6.14%)
Mar 31, 2022	42.62	43.08	40.09	40.31	3,052,213	-2.11(-4.96%)
Mar 30, 2022	41.83	42.89	41.75	42.41	1,263,251	+0.15(+0.34%)
Mar 29, 2022	41.80	43.17	41.71	42.27	2,330,538	+1.34(+3.27%)
Mar 28, 2022	39.85	41.36	39.84	40.93	1,562,101	+0.89(+2.23%)
Mar 25, 2022	41.35	41.40	39.63	40.04	2,422,907	-2.08(-4.93%)
Mar 24, 2022	42.20	42.45	40.92	42.11	2,446,190	+0.17(+0.42%)
Mar 23, 2022	43.22	43.64	41.46	41.94	3,026,841	-2.22(-5.03%)
Mar 22, 2022	42.08	44.41	42.02	44.16	3,792,257	+2.90(+7.03%)
Mar 21, 2022	42.11	43.08	40.62	41.26	2,058,502	-1.87(-4.34%)
Mar 18, 2022	41.78	43.66	41.77	43.13	4,201,578	+1.09(+2.58%)
Mar 17, 2022	41.82	42.56	39.79	42.04	4,601,429	+0.01(+0.02%)
Mar 16, 2022	42.95	43.72	39.67	42.03	8,591,962	+3.64(+9.48%)
Mar 15, 2022	35.92	39.37	35.57	38.40	8,005,121	+2.93(+8.26%)
Mar 14, 2022	34.06	35.95	32.55	35.47	9,735,133	-0.90(-2.48%)
Mar 11, 2022	43.85	44.34	36.30	36.37	13,351,600	-6.68(-15.51%)
Mar 10, 2022	44.55	46.01	41.01	43.04	7,448,072	-5.29(-10.94%)
Mar 09, 2022	46.39	48.64	46.15	48.33	2,691,340	+3.22(+7.14%)
Mar 08, 2022	45.51	46.59	44.44	45.11	2,452,163	-0.22(-0.49%)
Mar 07, 2022	48.52	48.52	45.18	45.33	3,741,054	-3.47(-7.12%)
Mar 04, 2022	49.65	49.80	48.35	48.81	2,817,255	-1.63(-3.22%)
Mar 03, 2022	52.35	52.40	50.13	50.43	3,051,261	-1.74(-3.34%)
Mar 02, 2022	51.11	52.65	51.11	52.18	3,502,976	+1.79(+3.55%)

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.