Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.68	42.15	41.11	41.84	43,614,388	-0.12(-0.29%)
May 27, 2022	41.06	41.96	41.05	41.96	32,437,318	+1.01(+2.46%)
May 26, 2022	39.72	41.14	39.64	40.95	30,550,142	+1.21(+3.03%)
May 25, 2022	39.03	40.05	38.99	39.75	27,902,080	+0.50(+1.27%)
May 24, 2022	39.28	39.46	38.71	39.25	31,727,734	-0.31(-0.79%)
May 23, 2022	39.27	39.80	38.92	39.56	28,871,810	+0.33(+0.84%)
May 20, 2022	39.79	39.83	37.97	39.23	47,463,036	-0.34(-0.86%)
May 19, 2022	39.86	40.22	39.30	39.57	30,975,608	-0.32(-0.80%)
May 18, 2022	41.43	41.43	39.77	39.89	37,346,412	-1.93(-4.62%)
May 17, 2022	41.27	41.84	41.11	41.82	30,424,572	+1.24(+3.06%)
May 16, 2022	40.90	41.08	40.30	40.58	26,608,570	-0.49(-1.19%)
May 13, 2022	40.90	41.29	40.47	41.07	34,009,668	+0.72(+1.77%)
May 12, 2022	40.25	40.41	39.57	40.35	44,923,096	+0.01(+0.02%)
May 11, 2022	41.46	41.72	40.30	40.34	42,823,920	-1.11(-2.68%)
May 10, 2022	41.77	42.14	40.97	41.45	45,491,736	+0.89(+2.18%)
May 09, 2022	41.27	41.63	40.38	40.57	47,787,556	-1.16(-2.78%)
May 06, 2022	41.91	42.53	41.29	41.73	43,439,604	-0.28(-0.67%)
May 05, 2022	42.95	43.24	41.57	42.01	56,260,132	-1.48(-3.41%)
May 04, 2022	42.11	43.59	41.50	43.49	47,746,688	+1.38(+3.28%)
May 03, 2022	41.86	42.51	41.33	42.11	42,964,748	+0.09(+0.22%)
May 02, 2022	40.86	42.04	40.66	42.02	48,622,444	+1.28(+3.14%)
Apr 29, 2022	42.04	42.39	40.65	40.74	75,810,712	-3.04(-6.94%)
Apr 28, 2022	42.78	44.18	42.56	43.77	43,940,252	+1.51(+3.58%)
Apr 27, 2022	42.50	43.04	42.06	42.26	30,278,074	-0.28(-0.66%)
Apr 26, 2022	43.63	43.77	42.53	42.54	37,824,236	-1.45(-3.29%)
Apr 25, 2022	43.18	44.05	43.16	43.99	38,517,428	+0.50(+1.14%)
Apr 22, 2022	44.34	44.53	43.46	43.49	30,267,430	-0.90(-2.02%)
Apr 21, 2022	45.44	45.70	44.30	44.39	29,219,220	-0.57(-1.27%)
Apr 20, 2022	45.19	45.56	44.83	44.96	24,380,294	+0.17(+0.38%)
Apr 19, 2022	43.55	44.86	43.31	44.79	33,717,316	+1.21(+2.77%)
Apr 18, 2022	42.55	43.82	42.54	43.59	27,358,088	+0.91(+2.12%)
Apr 14, 2022	43.68	43.69	42.63	42.68	38,716,672	-1.25(-2.85%)
Apr 13, 2022	43.69	44.17	43.50	43.93	23,717,526	+0.48(+1.10%)
Apr 12, 2022	44.22	44.77	43.37	43.46	31,945,400	-0.07(-0.15%)
Apr 11, 2022	43.83	44.20	43.48	43.52	32,514,736	-0.42(-0.96%)
Apr 08, 2022	44.18	44.47	43.78	43.94	23,721,266	-0.50(-1.14%)
Apr 07, 2022	44.32	44.77	43.71	44.45	25,803,438	+0.02(+0.04%)
Apr 06, 2022	44.33	45.02	44.15	44.43	33,718,708	-0.55(-1.23%)
Apr 05, 2022	45.63	45.77	44.88	44.98	27,598,708	-1.00(-2.17%)
Apr 04, 2022	45.02	46.01	44.78	45.98	25,474,678	+1.02(+2.27%)
Apr 01, 2022	46.57	46.63	44.23	44.96	49,863,020	-1.36(-2.93%)
Mar 31, 2022	47.85	47.90	46.27	46.32	46,815,960	-1.75(-3.64%)
Mar 30, 2022	48.83	49.07	47.87	48.06	26,342,122	-0.77(-1.57%)
Mar 29, 2022	48.60	48.87	47.92	48.83	29,212,320	+0.69(+1.44%)
Mar 28, 2022	48.00	48.19	47.25	48.14	24,527,386	-0.32(-0.66%)
Mar 25, 2022	47.37	48.58	47.15	48.46	35,578,908	+0.22(+0.45%)
Mar 24, 2022	45.47	48.27	45.41	48.24	55,257,480	+3.13(+6.94%)
Mar 23, 2022	45.29	46.33	44.91	45.11	39,724,876	-0.11(-0.25%)
Mar 22, 2022	44.39	45.30	44.30	45.22	30,012,966	+0.93(+2.11%)
Mar 21, 2022	44.35	44.75	43.98	44.29	35,214,060	-0.06(-0.13%)
Mar 18, 2022	43.75	44.48	43.32	44.34	49,476,268	+0.29(+0.66%)
Mar 17, 2022	43.29	44.19	42.74	44.05	30,548,690	+0.48(+1.09%)
Mar 16, 2022	42.33	43.58	42.31	43.58	41,652,652	+1.70(+4.06%)
Mar 15, 2022	41.59	41.96	41.18	41.88	36,856,060	+0.38(+0.92%)
Mar 14, 2022	42.90	42.97	41.40	41.49	38,503,100	-1.34(-3.12%)
Mar 11, 2022	44.06	44.18	42.77	42.83	28,979,410	-0.78(-1.78%)
Mar 10, 2022	44.19	44.21	43.13	43.61	38,993,484	-0.91(-2.04%)
Mar 09, 2022	45.24	45.29	43.82	44.51	38,569,048	+0.12(+0.27%)
Mar 08, 2022	44.57	45.53	43.82	44.39	47,937,728	-0.17(-0.38%)
Mar 07, 2022	44.87	45.36	44.48	44.56	46,850,208	-0.36(-0.81%)
Mar 04, 2022	44.27	45.11	44.27	44.92	41,009,876	+0.13(+0.29%)
Mar 03, 2022	45.03	45.37	44.51	44.79	38,879,084	-0.88(-1.92%)
Mar 02, 2022	44.41	45.78	44.37	45.67	50,195,580	+1.92(+4.38%)

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.