Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.30	41.70	39.93	40.19	2,944,690	-1.10(-2.66%)
May 27, 2022	41.66	41.81	41.15	41.29	2,013,879	+0.09(+0.21%)
May 26, 2022	41.39	41.57	40.92	41.20	2,244,214	-0.19(-0.47%)
May 25, 2022	41.02	41.69	40.82	41.40	2,288,500	-0.19(-0.47%)
May 24, 2022	40.84	41.66	40.57	41.59	2,194,641	+0.86(+2.10%)
May 23, 2022	41.23	41.49	40.37	40.73	2,303,879	+0.28(+0.70%)
May 20, 2022	40.60	40.64	39.80	40.45	2,119,667	+0.14(+0.34%)
May 19, 2022	38.93	40.70	38.93	40.32	3,771,776	+2.22(+5.82%)
May 18, 2022	38.96	39.10	37.94	38.10	1,911,665	-0.94(-2.41%)
May 17, 2022	39.04	39.40	38.41	39.04	2,093,025	+0.46(+1.18%)
May 16, 2022	38.48	38.68	38.08	38.58	2,340,150	+0.15(+0.38%)
May 13, 2022	37.92	38.73	37.63	38.44	2,515,711	+0.26(+0.69%)
May 12, 2022	39.37	39.76	37.32	38.18	4,770,904	-2.06(-5.13%)
May 11, 2022	40.91	41.76	40.07	40.24	3,183,679	-0.12(-0.29%)
May 10, 2022	41.81	42.15	40.00	40.36	2,775,870	-0.85(-2.07%)
May 09, 2022	41.65	42.34	41.08	41.21	3,642,364	-1.58(-3.69%)
May 06, 2022	42.95	43.56	42.49	42.79	2,270,295	-0.14(-0.32%)
May 05, 2022	44.99	44.99	42.42	42.92	2,130,942	-1.51(-3.40%)
May 04, 2022	43.63	44.59	43.01	44.44	2,315,748	+0.79(+1.80%)
May 03, 2022	42.94	43.81	42.92	43.65	2,008,561	+0.79(+1.85%)
May 02, 2022	42.40	42.87	41.81	42.86	2,861,909	-0.62(-1.43%)
Apr 29, 2022	44.59	44.70	43.19	43.48	5,383,016	-0.69(-1.56%)
Apr 28, 2022	43.82	44.34	43.24	44.16	3,027,871	+0.51(+1.18%)
Apr 27, 2022	43.99	44.30	43.50	43.65	2,171,035	-0.33(-0.75%)
Apr 26, 2022	45.40	45.51	43.97	43.98	2,872,259	-1.17(-2.60%)
Apr 25, 2022	44.83	46.01	43.94	45.15	4,112,758	-1.46(-3.14%)
Apr 22, 2022	46.61	47.33	45.55	46.62	2,632,347	-0.99(-2.08%)
Apr 21, 2022	49.65	49.87	47.23	47.61	2,739,377	-2.51(-5.01%)
Apr 20, 2022	49.24	50.30	49.08	50.12	1,933,768	+0.93(+1.89%)
Apr 19, 2022	49.08	49.53	48.70	49.19	1,975,038	-0.32(-0.65%)
Apr 18, 2022	50.13	50.30	49.45	49.50	2,679,463	-0.20(-0.41%)
Apr 14, 2022	49.50	50.00	49.18	49.71	2,052,428	+0.03(+0.06%)
Apr 13, 2022	49.03	50.25	48.83	49.68	2,661,578	+1.10(+2.27%)
Apr 12, 2022	48.85	49.28	48.20	48.57	2,409,845	+0.33(+0.68%)
Apr 11, 2022	48.90	49.58	47.85	48.24	2,467,118	+0.08(+0.16%)
Apr 08, 2022	47.62	48.31	47.49	48.17	1,870,238	+0.74(+1.55%)
Apr 07, 2022	46.80	47.77	46.67	47.43	2,288,074	+0.60(+1.28%)
Apr 06, 2022	46.49	47.19	46.20	46.83	2,010,917	+0.58(+1.26%)
Apr 05, 2022	47.76	48.40	46.09	46.25	2,367,285	-1.04(-2.19%)
Apr 04, 2022	47.61	47.98	46.87	47.29	1,821,673	-0.08(-0.16%)
Apr 01, 2022	45.84	47.45	45.76	47.36	2,007,999	+1.25(+2.71%)
Mar 31, 2022	47.00	47.33	46.09	46.11	2,045,096	-0.75(-1.59%)
Mar 30, 2022	46.31	46.87	46.22	46.86	2,885,586	+0.78(+1.68%)
Mar 29, 2022	44.56	46.16	44.31	46.08	2,052,443	+0.60(+1.32%)
Mar 28, 2022	46.05	46.23	45.05	45.48	2,150,371	-1.31(-2.80%)
Mar 25, 2022	46.67	46.87	46.15	46.79	1,588,066	-0.06(-0.12%)
Mar 24, 2022	47.22	47.99	46.46	46.85	2,611,684	-0.06(-0.12%)
Mar 23, 2022	46.64	47.12	46.43	46.91	1,754,681	+0.44(+0.94%)
Mar 22, 2022	46.93	46.93	45.90	46.47	1,953,124	-0.42(-0.89%)
Mar 21, 2022	46.54	47.64	46.48	46.89	2,219,421	+0.73(+1.59%)
Mar 18, 2022	45.71	46.67	45.22	46.15	5,959,682	+0.02(+0.04%)
Mar 17, 2022	46.16	47.32	46.04	46.13	2,861,736	+0.55(+1.21%)
Mar 16, 2022	44.99	45.80	44.31	45.58	3,646,650	+0.25(+0.55%)
Mar 15, 2022	43.94	45.76	43.23	45.33	2,905,816	+0.14(+0.30%)
Mar 14, 2022	45.34	45.95	44.72	45.20	4,273,825	-1.28(-2.74%)
Mar 11, 2022	45.76	46.90	45.63	46.47	3,383,227	-1.00(-2.10%)
Mar 10, 2022	46.61			47.47	3,429,392	+0.87(+1.87%)
Mar 09, 2022	44.69	47.22	44.45	46.60	3,917,628	-0.09(-0.19%)
Mar 08, 2022	46.52	48.64	46.23	46.68	6,790,294	+0.41(+0.88%)
Mar 07, 2022	45.43	46.66	44.73	46.28	4,384,108	+1.13(+2.50%)
Mar 04, 2022	44.15	45.38	43.82	45.15	3,659,087	+1.12(+2.55%)
Mar 03, 2022	43.86	44.15	43.31	44.03	1,927,299	+0.25(+0.57%)
Mar 02, 2022	43.73	44.45	43.12	43.78	2,683,525	-0.51(-1.16%)

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.