Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.68	44.83	43.85	44.63	5,859,687	-0.28(-0.62%)
May 27, 2022	44.70	44.94	44.41	44.91	1,668,417	+0.29(+0.65%)
May 26, 2022	44.54	45.03	44.39	44.62	1,985,012	-0.07(-0.17%)
May 25, 2022	44.49	44.77	44.08	44.70	2,277,019	+0.20(+0.46%)
May 24, 2022	43.19	44.60	43.07	44.49	2,808,159	+1.49(+3.47%)
May 23, 2022	43.32	43.68	42.79	43.00	2,453,893	+0.12(+0.28%)
May 20, 2022	43.02	43.31	41.87	42.88	3,657,846	-0.03(-0.07%)
May 19, 2022	42.66	43.38	41.94	42.91	2,772,531	-0.15(-0.35%)
May 18, 2022	46.13	46.45	42.88	43.06	4,199,918	-3.78(-8.07%)
May 17, 2022	46.84	47.18	45.26	46.84	3,123,461	-0.35(-0.75%)
May 16, 2022	47.16	47.40	46.73	47.19	1,227,042	+0.10(+0.22%)
May 13, 2022	46.76	47.11	46.43	47.09	1,831,381	+0.50(+1.08%)
May 12, 2022	46.30	46.82	46.15	46.59	2,186,621	+0.61(+1.34%)
May 11, 2022	46.11	46.76	45.79	45.97	2,096,614	-0.21(-0.46%)
May 10, 2022	47.67	47.96	46.03	46.19	3,822,199	-1.69(-3.52%)
May 09, 2022	46.12	48.38	45.96	47.87	6,649,126	+1.60(+3.46%)
May 06, 2022	45.24	46.44	45.19	46.27	3,274,565	+0.98(+2.16%)
May 05, 2022	44.53	45.53	44.53	45.29	3,455,979	+0.58(+1.29%)
May 04, 2022	43.90	44.76	43.78	44.71	1,972,551	+0.82(+1.87%)
May 03, 2022	43.77	44.41	43.60	43.89	2,282,074	+0.20(+0.47%)
May 02, 2022	44.33	44.66	42.60	43.69	3,187,513	-0.30(-0.68%)
Apr 29, 2022	44.75	45.01	43.92	43.99	2,532,151	-0.98(-2.18%)
Apr 28, 2022	44.06	44.98	43.77	44.97	3,008,404	+1.15(+2.61%)
Apr 27, 2022	43.41	44.06	43.26	43.82	2,712,811	+0.63(+1.47%)
Apr 26, 2022	43.61	43.97	43.16	43.19	2,031,838	-0.44(-1.00%)
Apr 25, 2022	43.86	44.10	42.79	43.62	2,160,250	-0.10(-0.23%)
Apr 22, 2022	44.31	44.52	43.71	43.73	2,108,621	-0.50(-1.14%)
Apr 21, 2022	43.91	44.53	43.78	44.23	1,905,385	+0.32(+0.72%)
Apr 20, 2022	43.07	44.01	43.07	43.91	1,532,622	+0.88(+2.03%)
Apr 19, 2022	42.41	43.17	42.41	43.04	1,566,023	+0.68(+1.61%)
Apr 18, 2022	43.04	43.12	42.19	42.36	1,200,461	-0.68(-1.58%)
Apr 14, 2022	42.85	43.25	42.73	43.04	1,529,191	+0.36(+0.85%)
Apr 13, 2022	42.47	42.70	42.23	42.67	1,558,583	+0.09(+0.22%)
Apr 12, 2022	42.49	42.93	42.24	42.58	1,650,215	-0.06(-0.13%)
Apr 11, 2022	42.60	42.93	42.45	42.64	1,533,924	+0.28(+0.66%)
Apr 08, 2022	42.21	42.42	41.94	42.36	1,788,294	+0.29(+0.69%)
Apr 07, 2022	41.83	42.17	41.60	42.07	1,658,883	+0.25(+0.60%)
Apr 06, 2022	41.56	41.96	41.31	41.82	2,324,505	+0.35(+0.85%)
Apr 05, 2022	41.55	42.07	41.37	41.46	2,762,939	-0.10(-0.24%)
Apr 04, 2022	41.53	41.58	40.70	41.56	2,049,577	-0.06(-0.13%)
Apr 01, 2022	41.11	41.63	40.64	41.62	2,040,916	+0.44(+1.08%)
Mar 31, 2022	40.76	41.32	40.58	41.18	2,113,669	+0.43(+1.07%)
Mar 30, 2022	41.06	41.19	40.43	40.74	3,324,855	-0.58(-1.41%)
Mar 29, 2022	41.15	41.53	40.99	41.32	1,803,056	+0.54(+1.31%)
Mar 28, 2022	40.83	40.93	40.20	40.79	1,638,632	-0.35(-0.85%)
Mar 25, 2022	40.17	41.16	40.09	41.14	2,108,292	+1.12(+2.79%)
Mar 24, 2022	39.75	40.24	39.73	40.02	1,520,778	+0.29(+0.72%)
Mar 23, 2022	40.00	40.48	39.71	39.73	2,446,419	+0.02(+0.05%)
Mar 22, 2022	39.32	39.90	39.24	39.72	2,169,895	+0.48(+1.22%)
Mar 21, 2022	39.37	39.89	39.22	39.24	1,653,903	+0.04(+0.09%)
Mar 18, 2022	39.42	39.51	38.98	39.20	4,068,798	-0.29(-0.73%)
Mar 17, 2022	39.45	39.82	39.12	39.49	1,558,170	+0.07(+0.19%)
Mar 16, 2022	40.18	40.19	39.05	39.41	2,152,653	-0.75(-1.86%)
Mar 15, 2022	39.73	40.35	39.69	40.16	2,623,862	+0.61(+1.54%)
Mar 14, 2022	38.71	39.82	38.56	39.55	2,259,238	+0.59(+1.52%)
Mar 11, 2022	38.79	39.26	38.66	38.96	2,611,562	+0.28(+0.72%)
Mar 10, 2022	39.13	40.10	38.55	38.68	2,792,087	-0.70(-1.78%)
Mar 09, 2022	39.52	40.63	39.30	39.38	4,191,126	+0.30(+0.78%)
Mar 08, 2022	41.94	42.18	39.07	39.08	6,776,239	-2.97(-7.07%)
Mar 07, 2022	41.86	42.38	41.31	42.05	4,499,635	-0.03(-0.07%)
Mar 04, 2022	41.57	42.38	41.49	42.08	3,630,792	+0.00(+0.00%)
Mar 03, 2022	41.77	42.41	41.73	42.08	2,373,332	+0.37(+0.89%)
Mar 02, 2022	41.11	42.08	40.82	41.71	3,754,564	+0.68(+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.