Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.30	43.60	42.67	43.36	2,216,620	-0.14(-0.32%)
May 27, 2022	43.00	43.65	42.89	43.50	1,275,196	+0.52(+1.22%)
May 26, 2022	43.43	43.43	42.95	42.97	697,816	-0.16(-0.37%)
May 25, 2022	43.01	43.33	42.77	43.13	803,509	-0.05(-0.11%)
May 24, 2022	42.97	43.23	42.00	43.18	1,040,284	+0.03(+0.07%)
May 23, 2022	43.59	43.83	42.98	43.15	1,521,459	-0.06(-0.13%)
May 20, 2022	43.02	43.24	42.28	43.21	1,129,978	+0.40(+0.94%)
May 19, 2022	42.15	42.88	41.73	42.80	1,611,069	+0.62(+1.47%)
May 18, 2022	43.00	43.21	41.98	42.18	1,031,838	-0.71(-1.66%)
May 17, 2022	42.92	43.10	41.99	42.90	1,053,294	+0.30(+0.70%)
May 16, 2022	42.37	43.16	42.04	42.60	1,582,734	+0.09(+0.22%)
May 13, 2022	41.50	42.90	41.40	42.50	1,998,484	+1.51(+3.68%)
May 12, 2022	40.19	41.01	39.93	40.99	3,094,040	+0.81(+2.03%)
May 11, 2022	39.22	40.65	39.21	40.18	2,424,279	+0.82(+2.08%)
May 10, 2022	40.49	41.16	39.15	39.36	1,310,739	-1.08(-2.67%)
May 09, 2022	41.61	41.70	40.24	40.44	1,198,968	-1.11(-2.67%)
May 06, 2022	41.21	41.79	41.06	41.55	1,327,092	+0.03(+0.07%)
May 05, 2022	42.32	42.63	41.20	41.52	788,050	-1.01(-2.37%)
May 04, 2022	41.89	42.54	41.46	42.53	1,420,594	+0.90(+2.17%)
May 03, 2022	41.54	42.43	41.29	41.62	1,491,659	+0.27(+0.65%)
May 02, 2022	41.95	42.24	41.04	41.35	1,801,789	-0.34(-0.80%)
Apr 29, 2022	42.97	43.07	41.60	41.69	2,215,876	-1.60(-3.70%)
Apr 28, 2022	42.66	43.51	42.56	43.29	874,908	+0.89(+2.11%)
Apr 27, 2022	42.84	43.00	42.25	42.40	1,703,409	-0.67(-1.56%)
Apr 26, 2022	44.16	44.16	43.03	43.07	1,172,629	-1.18(-2.67%)
Apr 25, 2022	45.24	45.24	43.63	44.25	1,160,815	-0.93(-2.06%)
Apr 22, 2022	45.74	45.74	45.10	45.18	1,432,168	-0.66(-1.44%)
Apr 21, 2022	46.53	46.80	45.75	45.84	1,038,243	-0.57(-1.22%)
Apr 20, 2022	46.22	46.90	46.04	46.41	1,097,866	+0.56(+1.22%)
Apr 19, 2022	45.58	45.92	45.28	45.85	1,179,282	+0.55(+1.21%)
Apr 18, 2022	46.39	46.41	44.96	45.30	1,177,759	-1.11(-2.39%)
Apr 14, 2022	47.24	47.41	46.35	46.41	693,659	-0.65(-1.39%)
Apr 13, 2022	47.71	47.96	46.97	47.06	893,501	-0.50(-1.06%)
Apr 12, 2022	47.54	48.26	47.32	47.57	976,610	-0.01(-0.02%)
Apr 11, 2022	47.98	48.15	47.49	47.58	999,679	-0.36(-0.76%)
Apr 08, 2022	48.27	48.51	47.82	47.94	754,221	-0.80(-1.64%)
Apr 07, 2022	48.94	49.01	48.51	48.74	1,176,724	-0.07(-0.13%)
Apr 06, 2022	47.93	48.88	47.64	48.81	736,695	+0.76(+1.59%)
Apr 05, 2022	47.70	48.14	47.56	48.04	1,183,035	+0.36(+0.76%)
Apr 04, 2022	48.71	48.85	47.33	47.68	794,454	-1.30(-2.66%)
Apr 01, 2022	47.55	49.00	47.40	48.98	1,842,352	+1.36(+2.86%)
Mar 31, 2022	48.17	48.63	47.63	47.62	1,459,223	-0.80(-1.65%)
Mar 30, 2022	47.58	48.42	47.41	48.42	1,269,500	+0.85(+1.78%)
Mar 29, 2022	46.91	47.73	46.85	47.58	842,816	+0.97(+2.08%)
Mar 28, 2022	46.57	46.72	46.39	46.61	723,834	+0.08(+0.18%)
Mar 25, 2022	45.67	46.53	45.67	46.52	1,102,110	+0.97(+2.13%)
Mar 24, 2022	45.28	45.73	45.17	45.55	957,653	+0.39(+0.87%)
Mar 23, 2022	44.84	45.37	44.55	45.16	1,027,548	+0.23(+0.52%)
Mar 22, 2022	45.44	45.61	44.88	44.93	1,129,875	-0.48(-1.07%)
Mar 21, 2022	45.01	45.48	44.88	45.41	1,158,858	+0.63(+1.41%)
Mar 18, 2022	44.43	44.99	44.32	44.78	2,073,760	+0.34(+0.75%)
Mar 17, 2022	44.08	44.65	43.96	44.45	748,333	+0.38(+0.87%)
Mar 16, 2022	44.27	44.63	43.46	44.06	1,042,488	-0.21(-0.48%)
Mar 15, 2022	43.72	44.36	43.58	44.28	1,039,083	+0.87(+2.00%)
Mar 14, 2022	43.83	44.13	43.20	43.41	1,120,986	-0.12(-0.28%)
Mar 11, 2022	43.95	44.48	43.45	43.53	920,522	-0.38(-0.87%)
Mar 10, 2022	44.16	44.17	43.29	43.92	1,234,418	+0.29(+0.66%)
Mar 09, 2022	44.07	44.39	43.58	43.63	1,025,067	+0.04(+0.09%)
Mar 08, 2022	44.75	44.99	43.58	43.59	1,257,691	-1.18(-2.64%)
Mar 07, 2022	45.54	45.56	44.63	44.77	1,022,633	-0.68(-1.50%)
Mar 04, 2022	44.01	45.53	43.57	45.45	2,189,736	+1.44(+3.28%)
Mar 03, 2022	44.33	44.67	43.85	44.01	1,601,687	-0.02(-0.04%)
Mar 02, 2022	43.39	44.21	43.33	44.03	1,014,942	+0.61(+1.42%)

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.