Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.10	47.69	45.85	47.52	4,367,389	-0.20(-0.41%)
May 27, 2022	47.95	48.36	47.34	47.72	1,493,077	-0.09(-0.18%)
May 26, 2022	47.75	49.04	47.57	47.80	2,048,076	+0.36(+0.76%)
May 25, 2022	45.79	48.14	45.63	47.44	3,107,072	+1.48(+3.21%)
May 24, 2022	45.97	46.09	45.10	45.97	1,795,321	-0.05(-0.11%)
May 23, 2022	45.60	46.70	45.55	46.02	2,482,686	+0.78(+1.73%)
May 20, 2022	44.74	45.24	43.43	45.23	3,525,830	+1.27(+2.89%)
May 19, 2022	42.45	45.09	42.15	43.96	3,775,912	+1.17(+2.74%)
May 18, 2022	46.48	46.70	41.52	42.79	4,566,716	-4.56(-9.63%)
May 17, 2022	46.20	47.90	45.94	47.35	2,615,567	+1.86(+4.08%)
May 16, 2022	46.23	46.41	45.05	45.50	2,184,272	-1.12(-2.41%)
May 13, 2022	47.23	47.75	46.47	46.62	2,214,701	-0.37(-0.79%)
May 12, 2022	47.02	47.59	45.52	46.99	2,354,178	-0.17(-0.35%)
May 11, 2022	47.91	48.54	46.58	47.16	1,874,531	-0.81(-1.69%)
May 10, 2022	49.15	49.28	47.01	47.97	2,231,434	-0.76(-1.56%)
May 09, 2022	47.56	49.10	47.49	48.73	2,054,142	+0.43(+0.89%)
May 06, 2022	48.93	49.18	47.94	48.30	1,991,456	-0.76(-1.55%)
May 05, 2022	48.95	49.45	48.47	49.06	1,745,932	-0.42(-0.85%)
May 04, 2022	48.31	49.55	48.04	49.48	2,022,734	+1.29(+2.68%)
May 03, 2022	46.99	48.48	46.64	48.19	1,599,239	+1.00(+2.11%)
May 02, 2022	47.12	47.82	46.30	47.20	1,725,806	+0.41(+0.88%)
Apr 29, 2022	47.66	48.50	46.67	46.79	1,742,786	-1.26(-2.62%)
Apr 28, 2022	47.29	48.06	46.70	48.05	1,747,271	+1.26(+2.69%)
Apr 27, 2022	46.55	47.14	46.04	46.79	2,015,161	+0.45(+0.97%)
Apr 26, 2022	48.39	48.81	46.14	46.34	2,689,090	-2.31(-4.74%)
Apr 25, 2022	46.87	48.75	46.42	48.64	2,225,138	+1.91(+4.10%)
Apr 22, 2022	47.34	47.64	46.70	46.73	1,381,659	-1.14(-2.39%)
Apr 21, 2022	48.21	49.09	46.57	47.87	4,164,365	+0.82(+1.74%)
Apr 20, 2022	46.73	48.03	46.49	47.05	3,966,261	+0.83(+1.80%)
Apr 19, 2022	45.30	46.43	44.98	46.22	2,269,422	+1.47(+3.27%)
Apr 18, 2022	44.67	45.17	44.34	44.75	1,613,838	-0.23(-0.52%)
Apr 14, 2022	45.46	45.83	44.74	44.99	1,374,245	-0.71(-1.56%)
Apr 13, 2022	44.66	45.73	44.59	45.70	1,297,706	+1.14(+2.57%)
Apr 12, 2022	45.42	45.89	44.25	44.56	1,566,469	-0.71(-1.58%)
Apr 11, 2022	46.10	46.59	44.98	45.27	2,088,502	-0.74(-1.61%)
Apr 08, 2022	44.36	46.25	43.56	46.02	3,741,883	+0.94(+2.08%)
Apr 07, 2022	45.06	45.81	44.27	45.08	3,411,536	+0.21(+0.48%)
Apr 06, 2022	43.95	45.20	43.69	44.86	4,343,338	+0.49(+1.10%)
Apr 05, 2022	45.31	46.35	44.13	44.37	3,670,545	-1.35(-2.95%)
Apr 04, 2022	46.30	46.78	45.24	45.72	2,988,866	-0.52(-1.12%)
Apr 01, 2022	48.99	49.34	45.41	46.24	7,048,760	-3.06(-6.20%)
Mar 31, 2022	51.03	51.46	49.06	49.30	1,987,809	-1.90(-3.70%)
Mar 30, 2022	52.35	52.64	50.91	51.19	1,847,006	-1.55(-2.94%)
Mar 29, 2022	52.56	53.76	52.17	52.75	1,246,177	+0.63(+1.20%)
Mar 28, 2022	51.66	52.13	51.32	52.12	1,052,842	+0.43(+0.83%)
Mar 25, 2022	52.34	52.57	50.86	51.69	1,824,986	-0.52(-0.99%)
Mar 24, 2022	52.65	53.00	51.35	52.21	2,018,667	-0.13(-0.24%)
Mar 23, 2022	53.39	53.59	52.25	52.34	1,415,889	-1.38(-2.56%)
Mar 22, 2022	54.21	54.47	53.45	53.71	1,035,312	-0.20(-0.36%)
Mar 21, 2022	54.37	54.95	53.51	53.91	1,397,838	-0.93(-1.69%)
Mar 18, 2022	53.89	55.19	53.27	54.84	2,146,787	+0.94(+1.74%)
Mar 17, 2022	54.68	55.07	53.58	53.90	1,753,576	-1.06(-1.94%)
Mar 16, 2022	51.81	55.04	51.79	54.96	2,860,862	+3.41(+6.61%)
Mar 15, 2022	51.09	51.87	50.80	51.55	1,280,244	+1.10(+2.19%)
Mar 14, 2022	50.41	50.86	49.72	50.45	1,171,731	+0.26(+0.53%)
Mar 11, 2022	51.07	51.81	50.17	50.19	1,618,186	-0.38(-0.75%)
Mar 10, 2022	50.13	50.68	49.83	50.57	1,153,048	-0.20(-0.38%)
Mar 09, 2022	49.97	51.09	49.91	50.76	1,988,453	+1.82(+3.71%)
Mar 08, 2022	50.58	50.72	48.94	48.95	1,650,479	-1.77(-3.49%)
Mar 07, 2022	52.77	52.81	50.57	50.71	2,026,081	-2.50(-4.70%)
Mar 04, 2022	53.90	54.08	52.35	53.22	2,340,827	-0.28(-0.53%)
Mar 03, 2022	53.12	53.79	52.50	53.50	1,632,156	+0.59(+1.11%)
Mar 02, 2022	52.73	54.02	52.73	52.91	1,616,980	+0.46(+0.87%)

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.