Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2022	44.39	44.72	43.65	44.40	396,658	-0.56(-1.25%)
May 23, 2022	44.95	45.37	43.97	44.96	594,684	+0.69(+1.56%)
May 20, 2022	44.23	44.68	43.27	44.27	384,449	+0.28(+0.64%)
May 19, 2022	44.46	44.76	43.33	43.99	556,687	-1.35(-2.98%)
May 18, 2022	46.63	46.67	44.92	45.34	452,351	-1.80(-3.82%)
May 17, 2022	45.70	47.25	45.70	47.14	612,215	+1.68(+3.70%)
May 16, 2022	46.09	46.71	44.74	45.46	444,743	-1.02(-2.19%)
May 13, 2022	45.32	47.15	45.05	46.48	1,187,836	+1.46(+3.24%)
May 12, 2022	43.02	45.07	42.84	45.02	665,004	+2.23(+5.21%)
May 11, 2022	44.63	45.35	42.61	42.79	804,927	-1.76(-3.95%)
May 10, 2022	45.31	45.31	43.09	44.55	704,375	-0.23(-0.51%)
May 09, 2022	44.26	45.29	44.13	44.78	620,651	+0.30(+0.67%)
May 06, 2022	43.07	45.05	42.67	44.48	714,360	+1.10(+2.54%)
May 05, 2022	42.69	44.30	41.50	43.38	1,121,750	-1.34(-3.00%)
May 04, 2022	43.51	44.78	42.78	44.72	880,521	+0.11(+0.25%)
May 03, 2022	44.25	44.68	43.12	44.61	597,729	+0.16(+0.36%)
May 02, 2022	42.66	44.54	42.38	44.45	1,050,860	+1.81(+4.24%)
Apr 29, 2022	42.63	43.29	41.95	42.64	3,881,281	-0.54(-1.25%)
Apr 28, 2022	42.77	43.77	41.51	43.18	770,476	+0.85(+2.01%)
Apr 27, 2022	42.55	42.60	40.80	42.33	1,513,982	-0.21(-0.49%)
Apr 26, 2022	45.75	46.03	42.52	42.54	978,209	-3.44(-7.48%)
Apr 25, 2022	45.20	46.00	43.72	45.98	989,673	+0.65(+1.43%)
Apr 22, 2022	47.72	47.72	44.90	45.33	861,213	-2.17(-4.57%)
Apr 21, 2022	49.49	49.89	47.19	47.50	555,946	-1.46(-2.98%)
Apr 20, 2022	48.34	49.79	48.01	48.96	463,164	+0.50(+1.03%)
Apr 19, 2022	47.00	48.62	46.67	48.46	586,949	+1.09(+2.30%)
Apr 18, 2022	51.12	51.50	47.30	47.37	833,972	-3.90(-7.61%)
Apr 14, 2022	51.00	51.79	51.00	51.27	379,705	+0.32(+0.63%)
Apr 13, 2022	50.30	51.25	50.04	50.95	363,479	+0.66(+1.31%)
Apr 12, 2022	50.75	50.95	50.05	50.29	381,713	+0.13(+0.26%)
Apr 11, 2022	49.29	50.86	49.29	50.16	420,296	+0.49(+0.99%)
Apr 08, 2022	48.85	50.33	48.49	49.67	470,807	+1.10(+2.26%)
Apr 07, 2022	48.32	48.70	47.40	48.57	341,684	+0.38(+0.79%)
Apr 06, 2022	48.15	48.77	47.06	48.19	390,658	-0.58(-1.19%)
Apr 05, 2022	49.20	49.43	48.08	48.77	423,264	-0.35(-0.71%)
Apr 04, 2022	48.45	49.24	47.58	49.12	426,456	+0.30(+0.61%)
Apr 01, 2022	48.24	48.88	47.68	48.82	661,825	+0.94(+1.96%)
Mar 31, 2022	47.68	48.62	47.60	47.88	370,222	+0.36(+0.76%)
Mar 30, 2022	48.32	48.75	47.09	47.52	281,183	-1.14(-2.34%)
Mar 29, 2022	48.29	49.20	47.88	48.66	309,825	+0.97(+2.03%)
Mar 28, 2022	46.55	47.71	46.11	47.69	344,686	+1.00(+2.14%)
Mar 25, 2022	46.25	47.17	45.81	46.69	291,118	+0.48(+1.04%)
Mar 24, 2022	45.83	46.45	44.89	46.21	248,694	+0.33(+0.72%)
Mar 23, 2022	46.92	47.23	45.80	45.88	231,164	-1.73(-3.63%)
Mar 22, 2022	47.40	48.22	47.35	47.61	245,748	+0.65(+1.38%)
Mar 21, 2022	47.77	48.15	46.33	46.96	259,445	-0.57(-1.20%)
Mar 18, 2022	46.64	47.98	46.28	47.53	1,806,149	+0.97(+2.08%)
Mar 17, 2022	45.53	47.13	45.48	46.56	335,632	+0.51(+1.11%)
Mar 16, 2022	45.28	46.22	44.65	46.05	401,541	+1.43(+3.20%)
Mar 15, 2022	43.25	44.86	43.01	44.62	473,690	+1.55(+3.60%)
Mar 14, 2022	46.80	46.80	42.94	43.07	633,202	-3.83(-8.17%)
Mar 11, 2022	47.85	48.03	46.77	46.90	274,984	-0.44(-0.93%)
Mar 10, 2022	47.52	48.04	46.73	47.34	311,603	-0.56(-1.17%)
Mar 09, 2022	47.37	48.59	47.11	47.90	534,789	+1.19(+2.55%)
Mar 08, 2022	45.64	47.39	44.73	46.71	577,573	+0.86(+1.88%)
Mar 07, 2022	46.47	46.66	45.58	45.85	327,101	-0.28(-0.61%)
Mar 04, 2022	46.77	47.21	45.77	46.13	361,691	-1.31(-2.76%)
Mar 03, 2022	48.82	48.91	47.21	47.44	306,355	-1.50(-3.06%)
Mar 02, 2022	45.89	49.12	45.24	48.94	579,575	+3.74(+8.27%)

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.