Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.18	44.50	43.03	44.10	5,443,162	+0.06(+0.13%)
May 27, 2022	43.62	44.35	43.52	44.04	3,465,922	+0.77(+1.78%)
May 26, 2022	41.75	43.69	41.52	43.27	5,539,389	+2.45(+6.01%)
May 25, 2022	40.12	40.91	39.78	40.82	4,059,417	+0.69(+1.73%)
May 24, 2022	40.97	41.15	39.96	40.13	4,054,294	-1.59(-3.80%)
May 23, 2022	41.54	42.03	40.92	41.71	3,417,894	+0.70(+1.71%)
May 20, 2022	42.60	42.69	40.05	41.01	4,693,340	-0.88(-2.11%)
May 19, 2022	41.98	42.78	41.71	41.90	4,466,559	-0.63(-1.49%)
May 18, 2022	42.81	43.61	42.33	42.53	4,764,009	-0.85(-1.95%)
May 17, 2022	42.75	43.42	42.36	43.38	4,212,725	+1.86(+4.47%)
May 16, 2022	41.05	42.02	40.96	41.52	4,760,857	+0.18(+0.44%)
May 13, 2022	41.38	41.66	40.91	41.34	5,350,109	+0.63(+1.56%)
May 12, 2022	40.78	41.82	39.84	40.70	6,813,887	-0.65(-1.58%)
May 11, 2022	42.71	43.77	41.27	41.36	6,064,649	-1.52(-3.54%)
May 10, 2022	42.65	43.67	42.00	42.88	6,492,842	+0.73(+1.73%)
May 09, 2022	43.69	43.98	41.78	42.15	6,764,831	-2.20(-4.97%)
May 06, 2022	45.00	45.00	43.65	44.35	4,276,849	-0.85(-1.87%)
May 05, 2022	45.44	46.16	44.77	45.19	4,837,882	-1.03(-2.23%)
May 04, 2022	45.10	46.33	44.57	46.22	5,112,765	+0.79(+1.74%)
May 03, 2022	45.12	45.66	44.27	45.43	5,598,643	+0.69(+1.55%)
May 02, 2022	44.62	45.25	43.52	44.74	6,961,654	-0.18(-0.41%)
Apr 29, 2022	45.33	46.28	44.78	44.92	6,204,549	-0.17(-0.38%)
Apr 28, 2022	45.72	45.72	44.30	45.10	9,104,811	+0.92(+2.09%)
Apr 27, 2022	43.31	44.43	42.83	44.17	6,656,320	+0.88(+2.04%)
Apr 26, 2022	44.29	44.57	43.03	43.29	5,490,147	-1.36(-3.04%)
Apr 25, 2022	44.53	44.73	43.52	44.65	7,346,232	-0.40(-0.90%)
Apr 22, 2022	46.53	47.02	45.01	45.05	6,965,880	-1.47(-3.16%)
Apr 21, 2022	47.05	48.17	46.37	46.52	12,438,714	+1.01(+2.22%)
Apr 20, 2022	45.74	46.22	45.35	45.51	6,108,943	-0.02(-0.04%)
Apr 19, 2022	44.83	45.87	44.83	45.53	6,303,779	+1.05(+2.36%)
Apr 18, 2022	44.66	45.06	44.27	44.48	4,999,289	-0.48(-1.07%)
Apr 14, 2022	44.66	45.35	44.49	44.96	7,514,921	+0.68(+1.54%)
Apr 13, 2022	42.73	44.30	42.42	44.28	11,495,203	+3.11(+7.54%)
Apr 12, 2022	41.25	41.31	40.55	41.17	5,580,500	+0.19(+0.47%)
Apr 11, 2022	39.55	41.31	39.46	40.98	6,231,057	+1.33(+3.35%)
Apr 08, 2022	40.71	40.80	39.60	39.66	8,342,745	-1.11(-2.71%)
Apr 07, 2022	41.72	41.78	39.69	40.76	10,535,764	-1.29(-3.06%)
Apr 06, 2022	42.58	42.69	40.97	42.05	7,725,047	-1.42(-3.27%)
Apr 05, 2022	44.24	44.45	42.90	43.47	7,148,156	-0.69(-1.57%)
Apr 04, 2022	44.09	44.33	43.26	44.16	4,258,468	+0.02(+0.04%)
Apr 01, 2022	44.16	44.48	43.72	44.15	6,253,294	+0.11(+0.24%)
Mar 31, 2022	43.93	44.61	43.85	44.04	5,280,759	+0.22(+0.50%)
Mar 30, 2022	43.23	43.93	43.05	43.82	4,932,702	+0.23(+0.53%)
Mar 29, 2022	43.78	44.41	43.33	43.59	6,367,509	+0.88(+2.05%)
Mar 28, 2022	42.93	43.20	42.20	42.71	4,233,981	+0.04(+0.09%)
Mar 25, 2022	42.35	43.00	42.24	42.67	4,594,694	+0.44(+1.05%)
Mar 24, 2022	41.32	42.31	40.97	42.23	4,709,445	+1.01(+2.45%)
Mar 23, 2022	41.08	41.69	41.02	41.22	4,473,900	-0.18(-0.44%)
Mar 22, 2022	41.35	41.91	40.99	41.41	5,614,782	+0.27(+0.65%)
Mar 21, 2022	40.87	41.50	40.64	41.14	6,500,779	-0.44(-1.06%)
Mar 18, 2022	41.00	41.82	40.62	41.58	8,176,561	+0.44(+1.08%)
Mar 17, 2022	40.42	41.16	40.18	41.14	9,824,640	-0.33(-0.79%)
Mar 16, 2022	41.20	41.61	40.22	41.46	13,353,747	+1.02(+2.52%)
Mar 15, 2022	40.39	41.69	39.63	40.44	11,520,737	+1.88(+4.89%)
Mar 14, 2022	39.03	39.53	37.70	38.56	7,875,992	-0.13(-0.35%)
Mar 11, 2022	40.19	40.28	38.55	38.69	9,141,848	-0.76(-1.93%)
Mar 10, 2022	38.46	39.90	38.14	39.45	9,860,275	+0.36(+0.91%)
Mar 09, 2022	39.28	39.81	38.49	39.10	12,584,207	+1.44(+3.83%)
Mar 08, 2022	36.26	39.19	35.43	37.66	15,625,563	+1.89(+5.30%)
Mar 07, 2022	38.84	39.13	35.34	35.76	18,320,872	-3.36(-8.58%)
Mar 04, 2022	39.27	39.59	38.53	39.12	8,942,984	-0.95(-2.38%)
Mar 03, 2022	41.54	41.70	39.82	40.07	10,782,585	-0.62(-1.54%)
Mar 02, 2022	40.87	41.40	40.35	40.69	9,045,274	+0.36(+0.88%)

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.