Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.51	48.00	45.92	46.97	1,131,281	-1.22(-2.53%)
May 27, 2022	46.07	48.53	45.38	48.19	1,629,214	+1.90(+4.10%)
May 26, 2022	46.89	48.12	45.37	46.29	1,573,216	+0.62(+1.36%)
May 25, 2022	41.96	46.22	41.96	45.67	1,811,929	+3.66(+8.71%)
May 24, 2022	42.57	43.70	41.12	42.01	1,847,083	-1.18(-2.73%)
May 23, 2022	42.43	43.52	42.09	43.19	1,502,440	+0.84(+1.98%)
May 20, 2022	45.51	47.51	41.54	42.35	4,327,409	-0.84(-1.94%)
May 19, 2022	42.29	43.99	40.40	43.19	2,356,256	-0.27(-0.62%)
May 18, 2022	43.64	44.85	42.14	43.46	2,160,800	-2.35(-5.13%)
May 17, 2022	46.52	47.11	44.12	45.81	1,204,256	-0.17(-0.37%)
May 16, 2022	45.20	46.75	44.51	45.98	934,864	+0.36(+0.79%)
May 13, 2022	44.77	46.59	44.59	45.62	1,781,260	+1.62(+3.68%)
May 12, 2022	42.48	44.94	41.79	44.00	1,635,486	+1.01(+2.35%)
May 11, 2022	44.22	45.25	42.65	42.99	1,576,590	-1.32(-2.98%)
May 10, 2022	48.86	49.08	43.75	44.31	1,979,223	-4.59(-9.39%)
May 09, 2022	47.09	49.33	46.55	48.90	1,081,108	+0.76(+1.58%)
May 06, 2022	48.32	48.84	45.85	48.14	1,432,294	-0.64(-1.31%)
May 05, 2022	51.66	51.66	47.97	48.78	1,162,317	-3.38(-6.48%)
May 04, 2022	48.88	52.57	48.54	52.16	1,420,316	+3.49(+7.17%)
May 03, 2022	50.54	50.73	48.55	48.67	823,473	-1.75(-3.47%)
May 02, 2022	48.35	50.52	47.74	50.42	945,519	+2.37(+4.93%)
Apr 29, 2022	48.98	50.00	47.88	48.05	631,356	-1.58(-3.18%)
Apr 28, 2022	49.31	49.83	47.63	49.63	1,061,910	+1.13(+2.33%)
Apr 27, 2022	49.47	49.66	47.59	48.50	919,337	-0.51(-1.04%)
Apr 26, 2022	48.59	49.76	47.85	49.01	919,923	-0.12(-0.24%)
Apr 25, 2022	48.14	49.15	46.70	49.13	1,636,512	+0.75(+1.55%)
Apr 22, 2022	50.69	50.89	48.19	48.38	1,113,488	-2.46(-4.84%)
Apr 21, 2022	54.08	54.12	50.54	50.84	1,089,312	-2.55(-4.78%)
Apr 20, 2022	54.42	54.78	52.23	53.39	1,040,351	-0.81(-1.49%)
Apr 19, 2022	53.03	54.37	52.89	54.20	1,298,172	+1.17(+2.21%)
Apr 18, 2022	53.85	55.01	52.92	53.03	1,531,439	-1.57(-2.88%)
Apr 14, 2022	53.64	55.22	53.23	54.60	1,538,201	+0.60(+1.11%)
Apr 13, 2022	51.21	54.66	50.56	54.00	1,816,539	+2.79(+5.45%)
Apr 12, 2022	51.96	54.43	51.10	51.21	2,438,833	-0.22(-0.43%)
Apr 11, 2022	51.00	53.44	50.74	51.43	1,961,065	+0.24(+0.47%)
Apr 08, 2022	50.16	51.88	49.13	51.19	1,522,757	+1.12(+2.24%)
Apr 07, 2022	48.00	50.27	47.36	50.07	2,007,468	+1.75(+3.62%)
Apr 06, 2022	46.69	49.00	46.32	48.32	1,733,443	+1.25(+2.66%)
Apr 05, 2022	49.20	49.88	46.99	47.07	1,696,619	-2.49(-5.02%)
Apr 04, 2022	45.95	49.84	45.55	49.56	3,151,248	+6.71(+15.66%)
Apr 01, 2022	43.90	43.95	42.55	42.85	948,264	-0.11(-0.26%)
Mar 31, 2022	44.08	44.31	42.56	42.96	1,368,841	-0.94(-2.14%)
Mar 30, 2022	44.27	44.89	43.63	43.90	1,073,649	-0.82(-1.83%)
Mar 29, 2022	42.83	44.93	42.78	44.72	1,565,639	+2.55(+6.05%)
Mar 28, 2022	43.27	43.97	40.11	42.17	1,787,306	-1.04(-2.41%)
Mar 25, 2022	42.74	44.45	42.51	43.21	2,522,947	+0.15(+0.35%)
Mar 24, 2022	40.67	44.29	39.60	43.06	4,695,630	+2.39(+5.88%)
Mar 23, 2022	42.56	44.06	40.61	40.67	2,998,453	-2.27(-5.29%)
Mar 22, 2022	42.44	44.25	41.97	42.94	1,637,805	+1.44(+3.47%)
Mar 21, 2022	42.91	43.23	41.28	41.50	1,029,330	-1.41(-3.29%)
Mar 18, 2022	40.87	43.19	40.76	42.91	1,335,941	+1.58(+3.82%)
Mar 17, 2022	41.52	42.02	39.64	41.33	1,334,307	-0.56(-1.34%)
Mar 16, 2022	41.00	43.15	40.75	41.89	1,364,582	+1.30(+3.20%)
Mar 15, 2022	38.23	40.71	38.11	40.59	1,319,245	+2.50(+6.56%)
Mar 14, 2022	39.09	39.43	37.67	38.09	1,208,661	-1.13(-2.88%)
Mar 11, 2022	42.52	42.98	38.75	39.22	1,512,304	-2.78(-6.62%)
Mar 10, 2022	43.28	43.53	40.83	42.00	1,557,358	-2.42(-5.45%)
Mar 09, 2022	45.27	45.76	43.77	44.42	1,043,669	-0.11(-0.25%)
Mar 08, 2022	42.66	46.30	41.91	44.53	1,486,884	+2.02(+4.75%)
Mar 07, 2022	44.75	44.75	42.45	42.51	1,522,502	-1.87(-4.21%)
Mar 04, 2022	43.36	44.72	42.81	44.38	1,445,096	+0.94(+2.16%)
Mar 03, 2022	44.39	45.27	43.01	43.44	1,622,465	-0.86(-1.94%)
Mar 02, 2022	43.48	46.07	42.51	44.30	1,897,496	+0.87(+2.00%)

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.