Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.03	48.19	46.79	47.78	73,225,864	-0.78(-1.61%)
May 27, 2022	48.57	49.01	48.21	48.56	23,764,672	-0.07(-0.15%)
May 26, 2022	48.70	49.47	48.54	48.64	26,104,444	+0.25(+0.52%)
May 25, 2022	47.92	48.69	47.78	48.38	26,646,304	+0.27(+0.56%)
May 24, 2022	47.48	48.29	47.48	48.11	29,669,682	+0.48(+1.00%)
May 23, 2022	47.37	48.37	47.27	47.64	26,679,256	+0.37(+0.78%)
May 20, 2022	46.18	47.47	46.06	47.27	34,637,860	+1.64(+3.59%)
May 19, 2022	45.04	45.84	44.67	45.63	22,051,692	+0.23(+0.50%)
May 18, 2022	46.14	46.32	45.19	45.40	24,725,166	-0.85(-1.83%)
May 17, 2022	45.90	46.41	45.20	46.25	22,160,242	+0.60(+1.32%)
May 16, 2022	44.92	45.99	44.92	45.64	21,573,838	+0.68(+1.50%)
May 13, 2022	45.38	45.75	44.75	44.97	24,892,644	-0.42(-0.93%)
May 12, 2022	44.14	45.43	43.89	45.39	37,153,112	+1.21(+2.73%)
May 11, 2022	43.85	44.89	43.81	44.19	33,234,816	-0.04(-0.08%)
May 10, 2022	43.82	44.59	43.50	44.22	30,590,238	+0.76(+1.75%)
May 09, 2022	43.23	43.93	42.68	43.46	28,046,092	-0.36(-0.82%)
May 06, 2022	42.97	43.98	42.93	43.82	22,261,632	+0.53(+1.22%)
May 05, 2022	44.19	44.27	42.49	43.29	31,696,026	-1.08(-2.44%)
May 04, 2022	43.68	44.56	42.81	44.37	32,021,546	+0.33(+0.75%)
May 03, 2022	43.67	44.71	42.62	44.04	37,732,276	+0.85(+1.97%)
May 02, 2022	42.60	43.57	42.41	43.19	40,531,552	-0.65(-1.49%)
Apr 29, 2022	44.56	44.98	43.78	43.85	31,846,406	-1.29(-2.85%)
Apr 28, 2022	45.07	45.36	44.22	45.13	31,591,140	+0.69(+1.55%)
Apr 27, 2022	43.88	44.60	43.08	44.44	28,894,880	+0.63(+1.45%)
Apr 26, 2022	43.77	44.90	43.71	43.81	28,386,632	+0.07(+0.16%)
Apr 25, 2022	42.76	43.95	42.10	43.74	30,651,350	+0.73(+1.70%)
Apr 22, 2022	43.74	43.87	42.80	43.01	24,845,552	-0.88(-2.00%)
Apr 21, 2022	44.61	44.69	43.71	43.88	21,375,956	-0.57(-1.29%)
Apr 20, 2022	44.68	44.82	43.97	44.45	27,700,206	-0.38(-0.86%)
Apr 19, 2022	46.16	46.36	44.11	44.84	37,472,884	-1.48(-3.20%)
Apr 18, 2022	47.21	47.46	46.13	46.32	19,086,514	-1.14(-2.41%)
Apr 14, 2022	47.71	48.17	47.39	47.46	19,294,398	+0.02(+0.04%)
Apr 13, 2022	47.47	48.09	47.09	47.45	17,653,992	-0.01(-0.02%)
Apr 12, 2022	47.63	48.19	47.04	47.46	25,525,108	-0.73(-1.52%)
Apr 11, 2022	49.56	50.32	48.05	48.19	24,827,182	-1.11(-2.25%)
Apr 08, 2022	49.01	49.66	48.66	49.30	27,545,214	+0.01(+0.02%)
Apr 07, 2022	46.91	49.51	46.91	49.29	40,618,888	+2.05(+4.33%)
Apr 06, 2022	45.71	47.44	45.71	47.24	35,491,424	+1.46(+3.18%)
Apr 05, 2022	45.40	46.60	45.35	45.78	23,701,500	+0.27(+0.59%)
Apr 04, 2022	46.27	46.35	45.01	45.52	22,923,510	-0.56(-1.22%)
Apr 01, 2022	46.57	46.61	45.66	46.08	21,345,818	-0.18(-0.39%)
Mar 31, 2022	46.46	47.25	46.23	46.26	29,187,118	-0.60(-1.28%)
Mar 30, 2022	47.54	48.00	46.44	46.86	30,884,374	-0.27(-0.57%)
Mar 29, 2022	48.25	48.32	47.02	47.12	44,725,784	-0.48(-1.01%)
Mar 28, 2022	46.94	47.86	46.92	47.61	24,466,440	+0.45(+0.95%)
Mar 25, 2022	47.12	47.58	46.92	47.16	19,513,028	+0.17(+0.36%)
Mar 24, 2022	46.95	47.22	46.72	46.99	28,173,608	+0.36(+0.77%)
Mar 23, 2022	47.38	47.80	46.60	46.63	32,656,766	-0.76(-1.60%)
Mar 22, 2022	48.43	48.54	46.91	47.39	36,162,260	-1.03(-2.12%)
Mar 21, 2022	48.47	49.41	48.16	48.42	38,708,476	-0.29(-0.59%)
Mar 18, 2022	48.59	49.14	47.99	48.71	57,989,052	+0.24(+0.50%)
Mar 17, 2022	47.29	48.47	47.17	48.47	34,242,812	+1.18(+2.49%)
Mar 16, 2022	46.95	47.60	46.62	47.29	33,465,198	+0.63(+1.36%)
Mar 15, 2022	47.02	47.29	45.73	46.65	33,759,572	-0.04(-0.08%)
Mar 14, 2022	45.32	47.28	45.02	46.69	47,349,980	+1.77(+3.94%)
Mar 11, 2022	43.91	45.48	43.73	44.92	37,717,928	+0.96(+2.17%)
Mar 10, 2022	43.17	44.04	42.93	43.96	27,456,038	+0.40(+0.92%)
Mar 09, 2022	43.01	43.98	42.89	43.56	27,659,450	+1.17(+2.76%)
Mar 08, 2022	42.51	43.26	41.52	42.39	36,832,044	-0.48(-1.13%)
Mar 07, 2022	43.11	43.64	42.46	42.87	37,114,960	-0.60(-1.38%)
Mar 04, 2022	42.44	43.58	42.36	43.47	37,181,784	+0.73(+1.71%)
Mar 03, 2022	42.60	43.41	42.42	42.74	34,174,872	+0.12(+0.27%)
Mar 02, 2022	41.20	42.83	41.10	42.62	40,849,876	+1.74(+4.26%)

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.