Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.42	45.58	44.58	45.37	5,763,656	-0.28(-0.62%)
May 27, 2022	45.45	45.69	45.15	45.66	1,641,074	+0.29(+0.65%)
May 26, 2022	45.28	45.78	45.13	45.36	1,952,481	-0.08(-0.17%)
May 25, 2022	45.23	45.52	44.81	45.44	2,239,702	+0.21(+0.46%)
May 24, 2022	43.91	45.34	43.79	45.23	2,762,138	+1.52(+3.47%)
May 23, 2022	44.04	44.41	43.51	43.72	2,413,677	+0.12(+0.28%)
May 20, 2022	43.73	44.03	42.57	43.59	3,597,900	-0.03(-0.07%)
May 19, 2022	43.38	44.10	42.64	43.62	2,727,093	-0.15(-0.35%)
May 18, 2022	46.90	47.22	43.59	43.77	4,131,088	-3.85(-8.07%)
May 17, 2022	47.62	47.97	46.02	47.62	3,072,272	-0.36(-0.75%)
May 16, 2022	47.95	48.19	47.51	47.98	1,206,933	+0.10(+0.22%)
May 13, 2022	47.54	47.89	47.20	47.87	1,801,368	+0.51(+1.08%)
May 12, 2022	47.07	47.60	46.92	47.36	2,150,786	+0.63(+1.34%)
May 11, 2022	46.88	47.54	46.56	46.74	2,062,254	-0.22(-0.46%)
May 10, 2022	48.46	48.76	46.80	46.95	3,759,559	-1.71(-3.52%)
May 09, 2022	46.89	49.19	46.73	48.67	6,540,157	+1.63(+3.46%)
May 06, 2022	46.00	47.21	45.94	47.04	3,220,901	+0.99(+2.16%)
May 05, 2022	45.27	46.29	45.27	46.05	3,399,341	+0.59(+1.29%)
May 04, 2022	44.63	45.51	44.51	45.46	1,940,224	+0.83(+1.87%)
May 03, 2022	44.50	45.15	44.32	44.63	2,244,674	+0.21(+0.47%)
May 02, 2022	45.07	45.40	43.31	44.42	3,135,275	-0.30(-0.68%)
Apr 29, 2022	45.50	45.76	44.65	44.72	2,490,653	-0.99(-2.18%)
Apr 28, 2022	44.80	45.73	44.50	45.71	2,959,101	+1.16(+2.61%)
Apr 27, 2022	44.13	44.80	43.98	44.55	2,668,352	+0.64(+1.47%)
Apr 26, 2022	44.33	44.70	43.88	43.91	1,998,539	-0.45(-1.00%)
Apr 25, 2022	44.59	44.83	43.51	44.35	2,124,847	-0.10(-0.23%)
Apr 22, 2022	45.05	45.26	44.44	44.45	2,074,064	-0.51(-1.14%)
Apr 21, 2022	44.64	45.27	44.51	44.97	1,874,159	+0.32(+0.72%)
Apr 20, 2022	43.79	44.75	43.79	44.64	1,507,505	+0.89(+2.03%)
Apr 19, 2022	43.12	43.89	43.12	43.75	1,540,358	+0.69(+1.61%)
Apr 18, 2022	43.75	43.84	42.89	43.06	1,180,788	-0.69(-1.58%)
Apr 14, 2022	43.56	43.97	43.45	43.75	1,504,130	+0.37(+0.85%)
Apr 13, 2022	43.18	43.41	42.93	43.38	1,533,040	+0.09(+0.22%)
Apr 12, 2022	43.20	43.64	42.95	43.29	1,623,171	-0.06(-0.13%)
Apr 11, 2022	43.31	43.65	43.16	43.35	1,508,786	+0.28(+0.66%)
Apr 08, 2022	42.91	43.12	42.64	43.06	1,758,987	+0.29(+0.69%)
Apr 07, 2022	42.52	42.87	42.30	42.77	1,631,696	+0.26(+0.60%)
Apr 06, 2022	42.25	42.66	42.00	42.51	2,286,410	+0.36(+0.85%)
Apr 05, 2022	42.25	42.77	42.06	42.15	2,717,659	-0.10(-0.24%)
Apr 04, 2022	42.22	42.28	41.37	42.26	2,015,988	-0.06(-0.13%)
Apr 01, 2022	41.80	42.32	41.31	42.31	2,007,469	+0.45(+1.08%)
Mar 31, 2022	41.44	42.01	41.25	41.86	2,079,030	+0.44(+1.07%)
Mar 30, 2022	41.74	41.88	41.11	41.42	3,270,366	-0.59(-1.41%)
Mar 29, 2022	41.83	42.22	41.67	42.01	1,773,507	+0.54(+1.31%)
Mar 28, 2022	41.51	41.61	40.87	41.47	1,611,777	-0.36(-0.85%)
Mar 25, 2022	40.84	41.84	40.75	41.82	2,073,740	+1.14(+2.79%)
Mar 24, 2022	40.42	40.91	40.39	40.69	1,495,854	+0.29(+0.72%)
Mar 23, 2022	40.67	41.16	40.37	40.40	2,406,326	+0.02(+0.05%)
Mar 22, 2022	39.97	40.57	39.89	40.38	2,134,334	+0.49(+1.22%)
Mar 21, 2022	40.02	40.56	39.87	39.89	1,626,798	+0.04(+0.09%)
Mar 18, 2022	40.08	40.17	39.63	39.85	4,002,117	-0.29(-0.73%)
Mar 17, 2022	40.11	40.48	39.77	40.14	1,532,634	+0.08(+0.19%)
Mar 16, 2022	40.85	40.86	39.70	40.07	2,117,374	-0.76(-1.86%)
Mar 15, 2022	40.40	41.03	40.35	40.83	2,580,861	+0.62(+1.54%)
Mar 14, 2022	39.35	40.48	39.20	40.21	2,222,213	+0.60(+1.52%)
Mar 11, 2022	39.44	39.92	39.31	39.61	2,568,763	+0.28(+0.72%)
Mar 10, 2022	39.79	40.76	39.19	39.33	2,746,330	-0.71(-1.78%)
Mar 09, 2022	40.18	41.31	39.96	40.04	4,122,441	+0.31(+0.78%)
Mar 08, 2022	42.64	42.89	39.72	39.73	6,665,187	-3.02(-7.07%)
Mar 07, 2022	42.56	43.08	42.00	42.75	4,425,894	-0.03(-0.07%)
Mar 04, 2022	42.27	43.08	42.18	42.78	3,571,289	+0.00(+0.00%)
Mar 03, 2022	42.46	43.12	42.43	42.78	2,334,437	+0.38(+0.89%)
Mar 02, 2022	41.80	42.78	41.50	42.41	3,693,032	+0.70(+1.67%)

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.