Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.96	46.29	45.41	45.54	2,612,606	+1.68(+3.83%)
May 27, 2022	43.81	44.00	43.19	43.86	2,118,083	-0.17(-0.39%)
May 26, 2022	42.69	44.25	42.59	44.03	3,740,438	+1.46(+3.43%)
May 25, 2022	42.24	42.65	41.92	42.57	3,785,126	+0.53(+1.26%)
May 24, 2022	43.14	43.46	41.44	42.04	3,898,046	-1.60(-3.67%)
May 23, 2022	44.37	44.40	43.40	43.64	3,095,285	-0.61(-1.38%)
May 20, 2022	45.04	45.21	43.38	44.25	2,918,878	-0.62(-1.38%)
May 19, 2022	43.45	44.99	43.26	44.87	5,243,103	+1.36(+3.13%)
May 18, 2022	44.90	45.15	43.30	43.51	6,142,630	-3.26(-6.97%)
May 17, 2022	47.23	47.70	45.83	46.77	5,950,883	+1.63(+3.61%)
May 16, 2022	44.51	45.50	44.51	45.14	2,126,285	-0.80(-1.74%)
May 13, 2022	44.57	46.00	44.35	45.94	2,269,083	+1.88(+4.27%)
May 12, 2022	43.79	44.55	42.90	44.06	4,043,281	+0.90(+2.09%)
May 11, 2022	43.61	44.55	42.50	43.16	4,744,636	+0.21(+0.49%)
May 10, 2022	43.02	43.40	42.03	42.95	4,673,928	+1.13(+2.70%)
May 09, 2022	42.50	42.83	41.50	41.82	4,917,154	-1.61(-3.71%)
May 06, 2022	44.40	44.55	43.30	43.43	3,633,703	-1.57(-3.49%)
May 05, 2022	46.11	46.30	44.51	45.00	3,567,725	-2.90(-6.05%)
May 04, 2022	46.60	47.97	46.09	47.90	6,905,192	-0.24(-0.50%)
May 03, 2022	48.12	48.67	47.76	48.14	4,279,855	+0.90(+1.91%)
May 02, 2022	46.55	47.47	45.82	47.24	4,237,114	+0.17(+0.36%)
Apr 29, 2022	47.70	48.24	46.81	47.07	6,244,284	+3.81(+8.81%)
Apr 28, 2022	43.04	43.27	42.10	43.26	3,087,566	+0.63(+1.48%)
Apr 27, 2022	42.25	43.06	42.19	42.63	3,816,344	+1.03(+2.48%)
Apr 26, 2022	42.36	42.47	41.56	41.60	3,664,807	-0.84(-1.98%)
Apr 25, 2022	41.33	42.45	41.19	42.44	4,554,915	-0.22(-0.52%)
Apr 22, 2022	43.15	43.85	42.36	42.66	3,443,738	+0.07(+0.16%)
Apr 21, 2022	44.39	44.50	42.37	42.59	4,729,181	-2.26(-5.04%)
Apr 20, 2022	46.35	46.50	44.75	44.85	3,768,393	-1.72(-3.69%)
Apr 19, 2022	46.13	46.59	45.45	46.57	3,828,363	+0.19(+0.41%)
Apr 18, 2022	46.28	46.69	45.82	46.38	2,273,500	-0.47(-1.00%)
Apr 14, 2022	47.32	47.50	46.77	46.85	1,954,497	-1.17(-2.44%)
Apr 13, 2022	47.28	48.23	47.02	48.02	2,486,740	+1.70(+3.67%)
Apr 12, 2022	47.30	47.66	46.12	46.32	3,194,658	-0.65(-1.38%)
Apr 11, 2022	47.55	48.62	46.84	46.97	6,043,804	+0.24(+0.51%)
Apr 08, 2022	46.59	47.20	46.50	46.73	3,020,368	-0.24(-0.51%)
Apr 07, 2022	47.70	47.77	46.68	46.97	2,720,205	-0.59(-1.24%)
Apr 06, 2022	48.29	48.43	47.13	47.56	4,623,376	-1.06(-2.18%)
Apr 05, 2022	50.08	50.16	48.55	48.62	3,537,926	-1.74(-3.46%)
Apr 04, 2022	49.67	50.50	49.39	50.36	3,843,809	+1.22(+2.48%)
Apr 01, 2022	49.50	50.40	48.63	49.14	2,832,294	+2.72(+5.86%)
Mar 31, 2022	47.60	47.69	46.30	46.42	2,832,863	-1.91(-3.95%)
Mar 30, 2022	48.65	49.40	48.09	48.33	2,269,890	-1.05(-2.13%)
Mar 29, 2022	49.12	50.09	48.88	49.38	5,332,535	+1.96(+4.13%)
Mar 28, 2022	46.55	47.58	46.45	47.42	5,205,195	+1.74(+3.81%)
Mar 25, 2022	45.84	46.17	45.01	45.68	4,759,418	-0.53(-1.15%)
Mar 24, 2022	46.86	48.52	45.82	46.21	5,546,456	-1.65(-3.45%)
Mar 23, 2022	47.01	48.86	46.20	47.86	11,082,550	-2.75(-5.43%)
Mar 22, 2022	49.85	50.99	49.68	50.61	4,281,089	+2.60(+5.42%)
Mar 21, 2022	48.32	48.95	47.03	48.01	3,723,785	-3.69(-7.14%)
Mar 18, 2022	48.07	52.20	47.80	51.70	7,336,134	+3.12(+6.42%)
Mar 17, 2022	48.84	49.04	47.27	48.58	7,022,978	-4.02(-7.64%)
Mar 16, 2022	47.20	52.95	39.38	52.60	10,796,726	+13.18(+33.43%)
Mar 15, 2022	38.11	40.84	37.92	39.42	11,953,975	-1.34(-3.29%)
Mar 14, 2022	41.40	42.15	40.13	40.76	9,845,052	-4.00(-8.94%)
Mar 11, 2022	47.23	47.26	44.60	44.76	6,249,838	-2.45(-5.19%)
Mar 10, 2022	48.16	48.45	47.20	47.21	5,172,987	-3.54(-6.98%)
Mar 09, 2022	49.82	50.75	49.52	50.75	2,188,255	+2.05(+4.21%)
Mar 08, 2022	49.12	49.67	48.39	48.70	4,996,985	-0.15(-0.31%)
Mar 07, 2022	50.40	50.70	48.71	48.85	3,526,973	-1.54(-3.06%)
Mar 04, 2022	50.72	51.46	50.08	50.39	4,110,700	-1.81(-3.47%)
Mar 03, 2022	53.15	53.71	52.02	52.20	3,116,473	-1.75(-3.24%)
Mar 02, 2022	53.95	54.26	53.34	53.95	3,853,005	-0.62(-1.14%)

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.