Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.51	43.38	42.19	42.91	43,435,788	-0.11(-0.26%)
May 27, 2022	42.85	43.18	42.61	43.03	20,779,360	+0.27(+0.64%)
May 26, 2022	42.03	42.90	41.96	42.75	25,065,010	+1.39(+3.35%)
May 25, 2022	40.40	41.68	40.34	41.37	23,829,972	+0.78(+1.92%)
May 24, 2022	40.96	41.04	39.98	40.59	25,663,682	-0.50(-1.21%)
May 23, 2022	40.06	41.55	40.06	41.09	30,739,192	+2.02(+5.16%)
May 20, 2022	39.86	40.12	38.19	39.07	37,703,008	-0.31(-0.79%)
May 19, 2022	39.10	39.67	38.97	39.38	26,889,522	-0.10(-0.26%)
May 18, 2022	40.59	40.61	39.28	39.48	29,165,060	-1.50(-3.66%)
May 17, 2022	40.31	41.09	40.28	40.98	24,940,294	+1.41(+3.55%)
May 16, 2022	39.75	40.01	39.10	39.58	17,956,106	-0.40(-1.01%)
May 13, 2022	39.80	40.49	39.64	39.98	22,667,888	+0.78(+1.99%)
May 12, 2022	39.59	39.76	38.37	39.20	32,170,296	-0.71(-1.79%)
May 11, 2022	40.42	41.73	39.84	39.91	26,971,780	-0.48(-1.18%)
May 10, 2022	41.62	41.92	39.56	40.39	26,956,682	-0.83(-2.00%)
May 09, 2022	41.23	41.76	40.53	41.22	28,975,772	-0.55(-1.32%)
May 06, 2022	41.83	42.08	40.80	41.77	28,834,828	-0.20(-0.47%)
May 05, 2022	42.19	42.25	40.74	41.97	31,970,328	-0.91(-2.12%)
May 04, 2022	41.32	43.02	41.20	42.88	31,581,258	+1.70(+4.12%)
May 03, 2022	40.94	41.63	40.71	41.18	23,131,752	+0.46(+1.12%)
May 02, 2022	40.91	41.07	39.73	40.72	26,818,380	+0.04(+0.09%)
Apr 29, 2022	42.00	42.34	40.57	40.68	29,198,214	-1.44(-3.41%)
Apr 28, 2022	42.00	42.25	41.32	42.12	18,680,090	+0.55(+1.32%)
Apr 27, 2022	41.41	42.13	41.16	41.57	20,929,358	+0.00(+0.00%)
Apr 26, 2022	42.11	42.89	41.55	41.57	23,077,550	-1.17(-2.73%)
Apr 25, 2022	42.67	42.87	41.52	42.74	32,218,382	-0.48(-1.10%)
Apr 22, 2022	44.47	44.69	43.14	43.21	24,006,394	-1.34(-3.01%)
Apr 21, 2022	45.83	46.15	44.39	44.55	20,395,108	-0.81(-1.79%)
Apr 20, 2022	45.21	46.04	45.06	45.37	27,741,694	+0.76(+1.71%)
Apr 19, 2022	44.19	44.93	44.13	44.60	21,191,858	+0.62(+1.40%)
Apr 18, 2022	43.10	44.37	43.03	43.99	27,994,908	+0.76(+1.77%)
Apr 14, 2022	42.79	44.59	41.99	43.22	70,330,840	-2.04(-4.51%)
Apr 13, 2022	44.33	45.34	44.25	45.26	22,107,076	+0.11(+0.25%)
Apr 12, 2022	46.33	46.53	44.76	45.15	27,652,754	-0.85(-1.84%)
Apr 11, 2022	45.64	46.80	45.62	46.00	28,958,316	+0.56(+1.23%)
Apr 08, 2022	44.76	45.59	44.69	45.44	25,372,538	+0.92(+2.07%)
Apr 07, 2022	44.91	45.04	43.44	44.52	31,614,364	-0.14(-0.31%)
Apr 06, 2022	44.47	44.83	44.20	44.66	27,871,054	-0.21(-0.48%)
Apr 05, 2022	44.68	45.60	44.55	44.87	23,335,640	-0.32(-0.70%)
Apr 04, 2022	45.18	45.38	44.39	45.19	25,533,518	-0.23(-0.51%)
Apr 01, 2022	45.93	46.13	44.60	45.42	32,160,958	+0.23(+0.52%)
Mar 31, 2022	46.39	47.03	45.16	45.19	33,547,938	-1.54(-3.29%)
Mar 30, 2022	48.05	48.19	46.43	46.73	33,143,516	-1.39(-2.89%)
Mar 29, 2022	49.48	49.70	48.05	48.12	22,476,764	-0.20(-0.41%)
Mar 28, 2022	48.52	48.59	47.35	48.31	25,858,010	-0.70(-1.43%)
Mar 25, 2022	48.00	49.04	47.94	49.01	20,523,156	+1.15(+2.40%)
Mar 24, 2022	48.22	48.32	47.47	47.87	21,095,246	+0.20(+0.41%)
Mar 23, 2022	49.20	49.47	47.65	47.67	30,081,462	-2.12(-4.25%)
Mar 22, 2022	48.87	50.54	48.77	49.79	30,720,578	+2.10(+4.40%)
Mar 21, 2022	48.17	48.30	47.19	47.69	25,081,908	-0.26(-0.54%)
Mar 18, 2022	47.42	48.06	46.66	47.95	65,376,604	-0.06(-0.12%)
Mar 17, 2022	47.58	48.01	46.83	48.00	32,095,954	-0.11(-0.23%)
Mar 16, 2022	47.60	48.69	47.30	48.12	37,255,852	+1.39(+2.97%)
Mar 15, 2022	46.77	47.21	46.00	46.73	26,893,644	+0.23(+0.50%)
Mar 14, 2022	46.31	46.98	45.97	46.49	30,203,018	+1.30(+2.87%)
Mar 11, 2022	46.32	46.62	45.16	45.20	25,423,280	-0.50(-1.10%)
Mar 10, 2022	45.00			45.70	28,073,600	-0.14(-0.31%)
Mar 09, 2022	45.50	46.39	45.09	45.84	37,057,244	+2.52(+5.81%)
Mar 08, 2022	43.53	44.95	43.22	43.32	64,348,700	+0.61(+1.42%)
Mar 07, 2022	45.30	45.30	42.68	42.72	60,377,852	-2.78(-6.11%)
Mar 04, 2022	46.66	46.68	44.92	45.50	38,595,528	-2.28(-4.78%)
Mar 03, 2022	48.82	49.01	47.50	47.78	25,879,650	-0.91(-1.88%)
Mar 02, 2022	47.86	49.25	47.56	48.70	37,416,108	+1.80(+3.84%)

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.