Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.36	45.97	44.31	45.81	25,841,916	+4.12(+9.89%)
May 27, 2022	41.66	41.82	41.42	41.69	3,671,358	+0.15(+0.37%)
May 26, 2022	41.63	41.77	41.49	41.53	4,021,291	-0.04(-0.09%)
May 25, 2022	41.80	41.84	41.26	41.57	5,725,066	-0.80(-1.88%)
May 24, 2022	42.09	42.43	42.02	42.37	2,507,062	+0.25(+0.59%)
May 23, 2022	41.90	42.27	41.77	42.12	2,230,409	+0.43(+1.02%)
May 20, 2022	41.33	41.71	41.18	41.69	4,434,825	+0.89(+2.18%)
May 19, 2022	40.74	41.05	40.32	40.80	5,821,059	-0.66(-1.59%)
May 18, 2022	42.60	42.63	41.43	41.46	4,038,307	-1.56(-3.62%)
May 17, 2022	42.83	43.12	42.60	43.02	2,975,922	+0.27(+0.64%)
May 16, 2022	42.49	43.14	42.48	42.75	4,057,299	-0.56(-1.30%)
May 13, 2022	42.75	43.33	42.65	43.31	3,539,852	+0.92(+2.17%)
May 12, 2022	42.48	42.69	42.03	42.39	3,880,105	+0.44(+1.05%)
May 11, 2022	42.50	42.86	41.91	41.95	4,474,601	-0.72(-1.69%)
May 10, 2022	43.10	43.12	42.47	42.67	5,058,036	+0.62(+1.47%)
May 09, 2022	41.94	42.33	41.77	42.05	3,885,738	+0.33(+0.79%)
May 06, 2022	41.72	41.97	41.33	41.72	3,888,173	-0.32(-0.76%)
May 05, 2022	42.42	42.48	41.80	42.04	3,882,738	-1.01(-2.35%)
May 04, 2022	42.56	43.14	42.25	43.06	3,606,851	+0.23(+0.55%)
May 03, 2022	43.14	43.24	42.66	42.82	4,606,109	+0.01(+0.02%)
May 02, 2022	42.77	42.92	42.37	42.81	4,824,212	-0.58(-1.34%)
Apr 29, 2022	43.85	43.94	43.35	43.39	3,962,760	+0.09(+0.22%)
Apr 28, 2022	42.29	43.38	42.03	43.30	5,562,838	+1.24(+2.94%)
Apr 27, 2022	42.09	42.52	41.85	42.06	7,849,061	-0.77(-1.80%)
Apr 26, 2022	43.54	43.69	42.80	42.83	5,449,440	-0.68(-1.57%)
Apr 25, 2022	43.27	43.67	42.90	43.52	4,598,166	+0.92(+2.16%)
Apr 22, 2022	43.02	43.12	42.58	42.60	4,240,404	-0.12(-0.29%)
Apr 21, 2022	42.93	43.14	42.68	42.72	3,340,074	+0.11(+0.26%)
Apr 20, 2022	42.22	42.71	42.15	42.61	5,124,819	+0.59(+1.41%)
Apr 19, 2022	41.29	42.02	41.24	42.02	5,433,168	+0.53(+1.29%)
Apr 18, 2022	42.00	42.00	41.43	41.48	3,137,345	-0.41(-0.99%)
Apr 14, 2022	42.11	42.21	41.88	41.89	2,987,420	-0.33(-0.78%)
Apr 13, 2022	41.72	42.31	41.70	42.22	3,447,848	+0.48(+1.15%)
Apr 12, 2022	42.16	42.25	41.70	41.74	4,755,390	-0.81(-1.90%)
Apr 11, 2022	42.51	42.86	42.49	42.55	4,428,194	-0.44(-1.03%)
Apr 08, 2022	42.96	43.39	42.94	42.99	4,148,575	-0.27(-0.63%)
Apr 07, 2022	42.86	43.35	42.81	43.26	2,604,196	+0.20(+0.46%)
Apr 06, 2022	42.95	43.29	42.72	43.07	4,610,988	-0.23(-0.54%)
Apr 05, 2022	43.38	43.70	43.23	43.30	2,987,181	-0.37(-0.84%)
Apr 04, 2022	43.18	43.71	43.07	43.67	4,392,490	-0.05(-0.11%)
Apr 01, 2022	43.25	43.73	43.07	43.71	3,919,948	+0.97(+2.26%)
Mar 31, 2022	43.02	43.03	42.50	42.75	4,941,987	-0.65(-1.49%)
Mar 30, 2022	43.56	43.83	43.39	43.39	5,000,501	+0.01(+0.02%)
Mar 29, 2022	43.81	44.07	43.25	43.39	4,438,921	+0.98(+2.32%)
Mar 28, 2022	42.12	42.40	41.98	42.40	2,740,478	+0.28(+0.67%)
Mar 25, 2022	41.86	42.19	41.67	42.12	3,626,462	+0.27(+0.65%)
Mar 24, 2022	41.93	42.03	41.72	41.85	3,362,474	-0.12(-0.29%)
Mar 23, 2022	42.34	42.45	41.95	41.97	4,138,532	-0.73(-1.71%)
Mar 22, 2022	42.55	42.93	42.54	42.70	3,215,925	+0.41(+0.98%)
Mar 21, 2022	42.28	42.48	42.14	42.29	3,179,702	-0.21(-0.49%)
Mar 18, 2022	41.88	42.58	41.79	42.49	4,739,949	-0.02(-0.04%)
Mar 17, 2022	42.01	42.56	41.93	42.51	3,465,968	+0.23(+0.53%)
Mar 16, 2022	41.84	42.29	41.70	42.29	4,419,770	+0.65(+1.55%)
Mar 15, 2022	42.19	42.22	41.19	41.64	5,552,972	+0.04(+0.09%)
Mar 14, 2022	41.73	42.09	41.50	41.60	3,382,124	+0.38(+0.91%)
Mar 11, 2022	41.58	41.94	41.17	41.23	4,408,939	-0.38(-0.90%)
Mar 10, 2022	41.65		41.31	41.60	4,403,509	-1.00(-2.36%)
Mar 09, 2022	42.21	43.29	42.03	42.61	6,473,358	+1.60(+3.91%)
Mar 08, 2022	40.97	41.74	40.44	41.00	7,828,987	-0.16(-0.39%)
Mar 07, 2022	41.21	41.58	40.57	41.16	10,652,679	-1.69(-3.94%)
Mar 04, 2022	42.73	42.90	42.21	42.85	9,526,798	-1.89(-4.23%)
Mar 03, 2022	44.83	45.05	44.46	44.75	4,891,489	-0.91(-1.99%)
Mar 02, 2022	45.26	45.94	45.20	45.66	3,340,060	-0.07(-0.14%)

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.