Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.93	46.51	45.53	46.24	2,530,836	-0.07(-0.14%)
May 27, 2022	45.76	46.32	45.62	46.31	2,346,044	+0.70(+1.52%)
May 26, 2022	44.84	45.82	44.73	45.61	2,155,139	+1.05(+2.36%)
May 25, 2022	43.75	44.88	43.70	44.56	2,664,948	+0.64(+1.46%)
May 24, 2022	44.03	44.14	42.97	43.92	3,038,848	-0.33(-0.74%)
May 23, 2022	43.87	44.74	43.59	44.25	3,747,305	+1.09(+2.53%)
May 20, 2022	43.51	43.82	42.21	43.16	3,081,609	+0.00(+0.00%)
May 19, 2022	43.01	43.61	42.94	43.16	3,100,961	-0.34(-0.78%)
May 18, 2022	44.09	44.34	43.27	43.50	3,806,027	-1.06(-2.38%)
May 17, 2022	43.71	44.64	43.68	44.56	3,044,240	+1.66(+3.88%)
May 16, 2022	43.14	43.47	42.53	42.90	2,043,759	-0.41(-0.95%)
May 13, 2022	43.23	43.76	42.93	43.31	2,913,648	+0.55(+1.27%)
May 12, 2022	42.55	42.95	41.84	42.77	5,409,944	+0.00(+0.00%)
May 11, 2022	43.49	44.41	42.71	42.77	5,945,554	-0.79(-1.81%)
May 10, 2022	44.40	44.69	42.70	43.56	6,315,405	-0.58(-1.32%)
May 09, 2022	44.25	44.68	43.89	44.14	4,852,290	-0.76(-1.70%)
May 06, 2022	45.18	45.39	44.39	44.90	5,229,208	-0.50(-1.10%)
May 05, 2022	46.36	46.37	44.76	45.40	5,317,084	-1.42(-3.03%)
May 04, 2022	45.73	46.93	45.23	46.82	5,975,941	+1.23(+2.70%)
May 03, 2022	45.06	45.84	44.71	45.59	3,750,227	+0.73(+1.63%)
May 02, 2022	44.56	44.99	43.84	44.85	4,368,045	+0.62(+1.40%)
Apr 29, 2022	45.55	45.86	44.11	44.23	3,513,768	-1.44(-3.15%)
Apr 28, 2022	45.49	45.82	44.75	45.67	2,986,555	+0.65(+1.44%)
Apr 27, 2022	44.99	45.46	44.68	45.02	4,449,529	-0.01(-0.02%)
Apr 26, 2022	45.73	46.23	45.00	45.03	3,877,352	-1.38(-2.98%)
Apr 25, 2022	46.00	46.52	45.13	46.41	3,721,832	+0.08(+0.16%)
Apr 22, 2022	47.41	47.51	46.32	46.34	2,864,590	-1.19(-2.51%)
Apr 21, 2022	48.79	49.06	47.30	47.53	3,199,137	-0.85(-1.75%)
Apr 20, 2022	48.35	48.91	48.26	48.38	3,043,660	+0.38(+0.78%)
Apr 19, 2022	46.88	48.11	46.88	48.00	2,825,311	+1.42(+3.05%)
Apr 18, 2022	46.24	46.81	46.08	46.58	2,487,083	+0.18(+0.38%)
Apr 14, 2022	46.87	47.18	46.24	46.40	2,816,045	-0.44(-0.94%)
Apr 13, 2022	45.94	46.90	45.63	46.85	2,923,516	+0.65(+1.40%)
Apr 12, 2022	46.75	47.27	45.96	46.20	3,104,627	-0.48(-1.03%)
Apr 11, 2022	46.48	47.54	46.47	46.68	2,294,187	+0.13(+0.28%)
Apr 08, 2022	46.71	47.08	46.30	46.55	3,183,232	+0.04(+0.08%)
Apr 07, 2022	47.18	47.31	46.03	46.51	3,961,776	-0.58(-1.24%)
Apr 06, 2022	47.56	47.76	47.02	47.09	4,223,662	-0.82(-1.71%)
Apr 05, 2022	48.49	48.76	47.78	47.91	3,226,149	-0.61(-1.26%)
Apr 04, 2022	48.69	48.83	47.85	48.52	4,383,824	-0.24(-0.50%)
Apr 01, 2022	49.67	49.89	48.50	48.76	4,763,019	-0.44(-0.90%)
Mar 31, 2022	50.17	50.55	49.18	49.21	4,150,669	-1.02(-2.04%)
Mar 30, 2022	51.65	51.67	49.82	50.23	5,058,588	-1.42(-2.75%)
Mar 29, 2022	51.52	51.94	51.08	51.65	2,779,233	+0.83(+1.63%)
Mar 28, 2022	50.95	50.97	50.07	50.82	2,501,908	-0.40(-0.79%)
Mar 25, 2022	50.59	51.34	50.48	51.23	2,637,236	+0.80(+1.58%)
Mar 24, 2022	50.39	50.66	49.83	50.43	2,362,994	+0.44(+0.88%)
Mar 23, 2022	51.28	51.29	49.94	49.99	2,870,746	-1.59(-3.08%)
Mar 22, 2022	51.28	52.07	51.28	51.57	4,187,581	+0.87(+1.72%)
Mar 21, 2022	51.32	51.76	50.25	50.70	5,373,351	-0.29(-0.56%)
Mar 18, 2022	50.98	51.21	49.91	50.99	6,101,691	-0.07(-0.13%)
Mar 17, 2022	51.01	51.15	50.24	51.05	4,660,850	-0.54(-1.05%)
Mar 16, 2022	50.74	51.84	50.54	51.59	8,136,715	+1.54(+3.08%)
Mar 15, 2022	50.16	50.61	49.38	50.05	6,432,504	+0.15(+0.30%)
Mar 14, 2022	50.42	50.98	49.60	49.90	10,252,332	+0.23(+0.47%)
Mar 11, 2022	50.13	50.77	49.62	49.67	7,709,529	-0.06(-0.11%)
Mar 10, 2022	49.21			49.73	4,051,338	-0.18(-0.36%)
Mar 09, 2022	49.69	50.31	49.60	49.90	5,882,304	+1.68(+3.49%)
Mar 08, 2022	48.48	49.56	47.79	48.22	11,543,975	+0.26(+0.55%)
Mar 07, 2022	49.66	49.99	47.94	47.96	7,980,358	-2.11(-4.22%)
Mar 04, 2022	50.94	50.97	49.49	50.07	6,773,239	-1.91(-3.67%)
Mar 03, 2022	52.42	52.69	51.51	51.98	4,325,118	-0.35(-0.68%)
Mar 02, 2022	50.73	52.68	50.73	52.33	7,403,602	+2.10(+4.18%)

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.