Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.78	46.10	45.12	45.75	490,038	-0.36(-0.78%)
May 27, 2022	45.43	46.31	45.43	46.11	322,385	+1.01(+2.24%)
May 26, 2022	42.99	45.63	42.99	45.10	763,696	+2.69(+6.34%)
May 25, 2022	40.40	42.55	40.40	42.41	1,102,171	+1.68(+4.12%)
May 24, 2022	41.03	41.03	39.50	40.73	1,438,076	-0.97(-2.33%)
May 23, 2022	42.29	42.34	40.91	41.70	955,078	+0.20(+0.48%)
May 20, 2022	42.76	42.76	40.28	41.50	1,244,823	-0.75(-1.78%)
May 19, 2022	41.60	43.01	41.55	42.25	1,025,975	+0.07(+0.17%)
May 18, 2022	43.00	44.08	41.97	42.18	840,135	-1.99(-4.51%)
May 17, 2022	44.60	45.30	43.53	44.17	852,096	+0.77(+1.77%)
May 16, 2022	44.08	44.31	43.22	43.40	708,037	-0.95(-2.14%)
May 13, 2022	43.51	44.97	43.51	44.35	1,102,669	+1.77(+4.16%)
May 12, 2022	43.42	43.77	41.01	42.58	1,374,517	-1.25(-2.85%)
May 11, 2022	44.74	45.55	43.21	43.83	1,450,068	-0.74(-1.66%)
May 10, 2022	42.74	45.18	42.74	44.57	2,620,536	+3.01(+7.24%)
May 09, 2022	43.68	44.55	40.99	41.56	1,278,546	-2.14(-4.90%)
May 06, 2022	43.08	44.33	42.42	43.70	1,967,543	+0.58(+1.35%)
May 05, 2022	44.63	45.27	42.83	43.12	711,107	-2.00(-4.43%)
May 04, 2022	45.41	45.60	42.68	45.12	977,655	-0.15(-0.33%)
May 03, 2022	46.92	47.24	45.13	45.27	1,138,104	-1.71(-3.64%)
May 02, 2022	47.10	47.31	45.06	46.98	867,463	+0.15(+0.32%)
Apr 29, 2022	48.22	48.84	46.53	46.83	516,321	-1.70(-3.50%)
Apr 28, 2022	48.62	49.12	47.46	48.53	546,980	+0.63(+1.32%)
Apr 27, 2022	47.04	48.34	47.03	47.90	577,998	+0.46(+0.97%)
Apr 26, 2022	48.82	49.36	47.11	47.44	651,030	-1.81(-3.68%)
Apr 25, 2022	48.32	49.50	47.86	49.25	763,370	+0.66(+1.36%)
Apr 22, 2022	49.76	50.16	48.32	48.59	487,972	-1.51(-3.01%)
Apr 21, 2022	52.01	52.69	49.80	50.10	566,710	-0.72(-1.42%)
Apr 20, 2022	50.34	51.61	50.34	50.82	365,442	+0.65(+1.30%)
Apr 19, 2022	49.23	50.70	49.23	50.17	434,365	+1.35(+2.77%)
Apr 18, 2022	48.89	49.74	48.31	48.82	348,726	-0.46(-0.93%)
Apr 14, 2022	49.44	50.15	49.16	49.28	641,967	+0.14(+0.28%)
Apr 13, 2022	48.35	49.44	48.05	49.14	659,908	+1.19(+2.48%)
Apr 12, 2022	47.63	48.39	47.32	47.95	665,950	+0.93(+1.98%)
Apr 11, 2022	47.43	48.92	46.80	47.02	537,751	-0.72(-1.51%)
Apr 08, 2022	47.96	48.59	47.06	47.74	579,451	-0.56(-1.16%)
Apr 07, 2022	48.03	48.31	46.50	48.30	1,108,527	+0.29(+0.60%)
Apr 06, 2022	49.69	49.92	47.97	48.01	508,254	-2.48(-4.91%)
Apr 05, 2022	51.79	52.62	50.31	50.49	593,440	-1.43(-2.75%)
Apr 04, 2022	51.74	52.17	50.64	51.92	373,658	-0.02(-0.04%)
Apr 01, 2022	52.70	52.91	51.72	51.94	407,993	-0.07(-0.13%)
Mar 31, 2022	52.81	53.40	51.86	52.01	896,745	-0.90(-1.70%)
Mar 30, 2022	53.00	53.62	52.30	52.91	470,197	-0.58(-1.08%)
Mar 29, 2022	53.28	54.55	53.25	53.49	532,263	+1.26(+2.41%)
Mar 28, 2022	52.69	53.26	51.67	52.23	255,096	-0.65(-1.23%)
Mar 25, 2022	53.07	53.96	52.65	52.88	403,245	+0.02(+0.04%)
Mar 24, 2022	51.64	52.92	51.15	52.86	365,513	+1.35(+2.62%)
Mar 23, 2022	52.49	53.14	50.81	51.51	946,309	-1.73(-3.25%)
Mar 22, 2022	52.54	53.62	51.93	53.24	641,524	+0.96(+1.84%)
Mar 21, 2022	52.05	52.34	51.41	52.28	592,865	-0.31(-0.59%)
Mar 18, 2022	52.60	53.03	51.36	52.59	1,045,784	+0.76(+1.47%)
Mar 17, 2022	52.13	52.30	50.90	51.83	658,736	-0.69(-1.31%)
Mar 16, 2022	50.60	52.61	50.60	52.52	583,996	+2.59(+5.19%)
Mar 15, 2022	49.22	50.86	49.09	49.93	398,634	+1.14(+2.34%)
Mar 14, 2022	49.82	50.23	47.78	48.79	436,944	-0.49(-0.99%)
Mar 11, 2022	49.81	50.39	49.02	49.28	439,090	-0.06(-0.12%)
Mar 10, 2022	45.96	49.51		49.34	420,991	+2.20(+4.67%)
Mar 09, 2022	48.15	48.85	46.98	47.14	672,195	+1.14(+2.48%)
Mar 08, 2022	44.70	47.22	43.22	46.00	1,042,411	+1.91(+4.33%)
Mar 07, 2022	48.50	48.50	43.94	44.09	1,158,640	-4.41(-9.09%)
Mar 04, 2022	48.87	49.77	47.26	48.50	856,575	-1.59(-3.17%)
Mar 03, 2022	51.62	51.84	49.82	50.09	468,845	-1.02(-2.00%)
Mar 02, 2022	50.47	52.12	50.24	51.11	636,616	+1.81(+3.67%)

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.