Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.78	44.82	44.13	44.60	13,704,775	-0.28(-0.62%)
May 27, 2022	45.04	45.16	44.62	44.88	8,921,347	-0.06(-0.13%)
May 26, 2022	44.44	45.26	44.44	44.94	8,823,634	+0.50(+1.13%)
May 25, 2022	43.76	44.59	43.49	44.44	11,154,251	+0.79(+1.81%)
May 24, 2022	43.10	43.70	42.90	43.65	12,807,726	+0.67(+1.55%)
May 23, 2022	42.52	43.23	42.52	42.98	12,775,008	+0.85(+2.02%)
May 20, 2022	42.37	42.72	41.73	42.13	19,609,222	+0.00(+0.00%)
May 19, 2022	43.38	43.52	42.07	42.13	16,601,649	-1.74(-3.97%)
May 18, 2022	44.66	44.69	43.72	43.87	12,058,361	-0.86(-1.92%)
May 17, 2022	44.55	44.91	44.22	44.73	10,264,893	+0.41(+0.93%)
May 16, 2022	43.88	44.62	43.66	44.32	8,807,908	+0.58(+1.32%)
May 13, 2022	43.26	43.78	43.12	43.74	9,876,856	+0.72(+1.67%)
May 12, 2022	43.05	43.50	42.60	43.02	14,776,192	+0.40(+0.93%)
May 11, 2022	42.87	43.50	42.50	42.62	19,497,996	+0.10(+0.23%)
May 10, 2022	44.40	44.52	41.53	42.53	30,746,060	-3.04(-6.68%)
May 09, 2022	46.59	47.03	45.45	45.57	20,525,648	-1.08(-2.32%)
May 06, 2022	45.92	46.79	45.84	46.65	13,960,729	+0.51(+1.11%)
May 05, 2022	46.55	46.79	45.87	46.14	12,146,178	-0.37(-0.80%)
May 04, 2022	45.94	46.52	45.60	46.51	9,592,195	+0.79(+1.73%)
May 03, 2022	45.72	46.15	45.19	45.72	10,254,350	+0.05(+0.11%)
May 02, 2022	46.25	46.48	44.92	45.67	12,326,339	-0.16(-0.34%)
Apr 29, 2022	46.14	47.00	45.79	45.82	13,217,352	+0.31(+0.67%)
Apr 28, 2022	44.53	45.73	43.91	45.52	9,888,691	+0.23(+0.51%)
Apr 27, 2022	45.27	45.94	45.16	45.29	9,635,715	+0.03(+0.07%)
Apr 26, 2022	45.63	45.95	45.24	45.26	8,383,489	-0.29(-0.63%)
Apr 25, 2022	45.51	45.74	44.88	45.54	14,727,115	-0.25(-0.54%)
Apr 22, 2022	46.59	46.71	45.74	45.79	10,271,349	-0.82(-1.77%)
Apr 21, 2022	45.74	47.04	45.65	46.62	10,501,174	+0.96(+2.10%)
Apr 20, 2022	45.63	45.84	45.37	45.66	8,472,528	+0.12(+0.27%)
Apr 19, 2022	45.33	45.61	45.14	45.54	8,576,445	+0.51(+1.14%)
Apr 18, 2022	45.28	45.49	45.02	45.02	6,977,880	-0.31(-0.69%)
Apr 14, 2022	45.13	45.57	45.07	45.34	14,811,821	+0.15(+0.33%)
Apr 13, 2022	45.23	45.63	45.08	45.19	10,561,401	-0.09(-0.20%)
Apr 12, 2022	44.76	45.31	44.67	45.28	9,779,016	+0.38(+0.84%)
Apr 11, 2022	44.93	45.16	44.58	44.90	7,760,840	+0.28(+0.63%)
Apr 08, 2022	44.32	44.83	44.23	44.62	9,003,701	+0.31(+0.71%)
Apr 07, 2022	44.30	44.36	43.82	44.31	7,486,673	-0.08(-0.19%)
Apr 06, 2022	44.05	44.42	43.87	44.39	9,353,702	+0.98(+2.26%)
Apr 05, 2022	43.27	44.00	43.20	43.41	9,517,854	-0.07(-0.15%)
Apr 04, 2022	43.47	43.56	42.92	43.47	8,110,856	+0.01(+0.02%)
Apr 01, 2022	43.34	43.53	43.00	43.47	6,573,268	+0.38(+0.88%)
Mar 31, 2022	42.87	43.28	42.77	43.09	8,513,787	+0.16(+0.38%)
Mar 30, 2022	42.64	42.92	42.41	42.92	8,064,560	+0.31(+0.72%)
Mar 29, 2022	42.72	42.91	42.22	42.62	10,339,770	-0.29(-0.67%)
Mar 28, 2022	43.24	43.52	42.48	42.91	12,368,724	-1.31(-2.97%)
Mar 25, 2022	43.50	44.23	43.47	44.22	9,267,355	+0.92(+2.13%)
Mar 24, 2022	43.29	43.44	42.79	43.29	13,882,555	+0.15(+0.34%)
Mar 23, 2022	43.34	43.48	43.08	43.14	10,907,100	-0.07(-0.17%)
Mar 22, 2022	43.18	43.74	42.84	43.22	11,336,237	+0.86(+2.03%)
Mar 21, 2022	42.03	42.62	41.99	42.36	11,505,101	+0.46(+1.10%)
Mar 18, 2022	42.12	42.22	41.63	41.90	30,893,978	-0.01(-0.02%)
Mar 17, 2022	41.57	42.06	41.41	41.90	9,623,701	+0.33(+0.80%)
Mar 16, 2022	41.47	41.71	40.89	41.57	13,192,891	-0.21(-0.50%)
Mar 15, 2022	41.62	42.05	41.38	41.78	10,294,151	+0.81(+1.98%)
Mar 14, 2022	41.06	41.44	40.36	40.97	13,897,515	+0.05(+0.12%)
Mar 11, 2022	41.41	41.79	40.86	40.92	11,639,098	-0.61(-1.46%)
Mar 10, 2022	41.26			41.53	9,331,689	+0.19(+0.45%)
Mar 09, 2022	41.79	41.96	41.26	41.34	12,051,930	+0.09(+0.22%)
Mar 08, 2022	42.88	43.06	41.05	41.26	17,920,922	-1.59(-3.71%)
Mar 07, 2022	42.80	43.39	42.35	42.84	11,836,807	-0.52(-1.20%)
Mar 04, 2022	42.18	43.41	42.16	43.36	11,040,862	+0.26(+0.60%)
Mar 03, 2022	42.82	43.64	42.81	43.10	14,580,398	+0.29(+0.68%)
Mar 02, 2022	41.75	43.20	41.68	42.81	15,783,248	+1.01(+2.40%)

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.