Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.59	47.97	46.74	47.05	9,613,741	-1.34(-2.76%)
May 27, 2022	47.82	48.42	47.40	48.38	2,678,341	+1.15(+2.43%)
May 26, 2022	46.30	47.65	45.97	47.23	3,777,464	+1.46(+3.18%)
May 25, 2022	44.64	45.93	44.44	45.78	4,075,808	+0.84(+1.86%)
May 24, 2022	45.04	45.17	44.13	44.94	3,623,689	-0.30(-0.66%)
May 23, 2022	45.40	45.65	44.87	45.24	3,887,633	+0.39(+0.87%)
May 20, 2022	44.61	45.02	43.46	44.85	3,345,337	+0.67(+1.51%)
May 19, 2022	43.18	44.71	43.06	44.18	2,522,519	+0.67(+1.54%)
May 18, 2022	44.21	44.81	43.23	43.51	2,446,995	-1.21(-2.70%)
May 17, 2022	44.36	44.77	43.69	44.72	1,682,976	+1.41(+3.25%)
May 16, 2022	43.15	43.69	42.79	43.31	2,266,090	-0.22(-0.50%)
May 13, 2022	43.17	44.28	43.02	43.53	2,599,929	+0.72(+1.68%)
May 12, 2022	42.28	43.71	41.89	42.82	3,337,744	+0.25(+0.59%)
May 11, 2022	42.16	44.09	41.76	42.57	3,649,228	+0.32(+0.76%)
May 10, 2022	43.66	43.99	41.49	42.25	3,833,858	-0.89(-2.06%)
May 09, 2022	43.01	43.75	42.80	43.13	2,614,130	-0.55(-1.26%)
May 06, 2022	45.13	45.23	42.97	43.68	2,864,514	-1.73(-3.80%)
May 05, 2022	46.67	48.67	44.81	45.41	3,496,168	-1.46(-3.11%)
May 04, 2022	45.33	47.16	44.92	46.86	3,187,256	+1.78(+3.94%)
May 03, 2022	44.31	45.35	44.04	45.09	2,560,932	+0.66(+1.48%)
May 02, 2022	43.65	44.68	43.18	44.43	2,789,866	+0.59(+1.34%)
Apr 29, 2022	44.85	45.56	43.70	43.84	2,150,084	-1.12(-2.48%)
Apr 28, 2022	44.55	45.22	43.43	44.96	2,753,319	+0.82(+1.85%)
Apr 27, 2022	43.76	44.81	43.61	44.14	1,775,774	+0.45(+1.03%)
Apr 26, 2022	45.14	45.49	43.60	43.69	2,317,192	-1.86(-4.07%)
Apr 25, 2022	45.38	45.57	44.35	45.55	2,264,877	-0.27(-0.59%)
Apr 22, 2022	47.08	47.33	45.68	45.82	2,312,003	-1.83(-3.83%)
Apr 21, 2022	49.72	49.97	47.49	47.64	1,979,614	-1.59(-3.22%)
Apr 20, 2022	48.18	49.63	47.92	49.23	2,406,403	+1.41(+2.94%)
Apr 19, 2022	46.40	48.03	46.40	47.82	1,675,335	+1.33(+2.85%)
Apr 18, 2022	45.96	47.04	45.82	46.50	1,573,096	+0.18(+0.39%)
Apr 14, 2022	47.18	47.42	46.29	46.32	1,587,869	-0.89(-1.88%)
Apr 13, 2022	45.96	47.28	45.96	47.20	1,960,286	+1.08(+2.34%)
Apr 12, 2022	46.59	47.22	45.84	46.13	1,943,368	-0.17(-0.37%)
Apr 11, 2022	46.51	46.90	46.13	46.30	3,272,338	-0.41(-0.88%)
Apr 08, 2022	47.67	47.80	46.57	46.70	2,527,766	-0.92(-1.93%)
Apr 07, 2022	47.55	47.85	46.94	47.62	2,382,896	-0.11(-0.23%)
Apr 06, 2022	47.02	47.80	46.58	47.73	3,507,790	-0.59(-1.22%)
Apr 05, 2022	48.64	49.19	48.06	48.32	3,250,296	-0.51(-1.04%)
Apr 04, 2022	49.45	49.78	48.68	48.83	3,126,576	-1.29(-2.57%)
Apr 01, 2022	50.84	51.25	50.05	50.12	3,682,105	-0.10(-0.20%)
Mar 31, 2022	50.30	50.77	50.04	50.22	3,602,606	-0.45(-0.89%)
Mar 30, 2022	50.30	50.88	50.21	50.66	2,756,606	+0.04(+0.08%)
Mar 29, 2022	50.56	51.33	50.34	50.62	1,450,384	+0.96(+1.93%)
Mar 28, 2022	49.77	50.01	49.19	49.67	2,360,992	-0.18(-0.36%)
Mar 25, 2022	49.23	49.91	48.74	49.85	2,220,618	+0.59(+1.19%)
Mar 24, 2022	49.49	49.60	48.93	49.26	2,130,436	+0.07(+0.14%)
Mar 23, 2022	50.23	50.46	49.16	49.19	2,450,560	-1.45(-2.86%)
Mar 22, 2022	50.98	51.36	50.33	50.63	2,220,617	-0.12(-0.24%)
Mar 21, 2022	51.14	51.62	50.14	50.75	2,074,308	-0.51(-0.99%)
Mar 18, 2022	50.67	51.41	49.83	51.26	3,282,778	+0.58(+1.14%)
Mar 17, 2022	49.26	50.72	49.26	50.68	2,444,712	+0.62(+1.23%)
Mar 16, 2022	48.85	50.77	48.85	50.07	3,156,879	+1.80(+3.72%)
Mar 15, 2022	47.93	48.51	47.66	48.27	2,134,105	+0.74(+1.55%)
Mar 14, 2022	48.14	48.14	47.27	47.53	2,378,846	+0.07(+0.15%)
Mar 11, 2022	49.00	49.29	47.41	47.46	2,747,801	-0.98(-2.02%)
Mar 10, 2022	47.47	48.70		48.44	5,230,451	+0.00(+0.00%)
Mar 09, 2022	47.31	49.34	46.94	48.44	6,345,197	+2.62(+5.72%)
Mar 08, 2022	45.21	47.45	45.15	45.82	6,563,387	+1.06(+2.36%)
Mar 07, 2022	46.46	46.87	44.71	44.76	4,869,580	-1.43(-3.09%)
Mar 04, 2022	48.61	48.88	46.10	46.19	5,136,995	-3.35(-6.76%)
Mar 03, 2022	50.43	50.73	49.40	49.53	1,865,395	-0.75(-1.49%)
Mar 02, 2022	49.63	50.75	49.47	50.28	2,238,716	+1.19(+2.42%)

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.