Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.69	44.18	43.46	44.09	681,890	+0.40(+0.93%)
May 27, 2022	42.87	43.69	42.87	43.69	374,549	+0.82(+1.92%)
May 26, 2022	42.67	43.32	42.64	42.86	543,858	+0.54(+1.27%)
May 25, 2022	41.69	42.51	41.46	42.33	340,731	+0.54(+1.29%)
May 24, 2022	42.36	42.36	41.25	41.79	655,679	-0.80(-1.87%)
May 23, 2022	43.22	43.95	42.47	42.58	444,823	-0.63(-1.47%)
May 20, 2022	43.96	44.03	42.26	43.22	638,844	-0.27(-0.63%)
May 19, 2022	43.26	43.96	42.84	43.49	495,614	-0.10(-0.24%)
May 18, 2022	43.77	44.18	43.26	43.59	704,937	-0.33(-0.74%)
May 17, 2022	43.27	44.08	42.97	43.92	443,751	+1.11(+2.60%)
May 16, 2022	43.05	43.48	42.71	42.80	497,846	-0.15(-0.34%)
May 13, 2022	42.12	42.99	41.55	42.95	512,637	+1.53(+3.70%)
May 12, 2022	42.56	42.70	40.49	41.42	2,053,106	-1.28(-2.99%)
May 11, 2022	43.38	44.03	42.51	42.69	845,817	-0.50(-1.17%)
May 10, 2022	43.58	43.99	42.03	43.20	787,711	+0.07(+0.16%)
May 09, 2022	44.54	44.58	42.89	43.13	812,494	-1.86(-4.13%)
May 06, 2022	44.99	45.17	43.87	44.99	600,198	-0.23(-0.51%)
May 05, 2022	45.54	46.41	44.83	45.22	860,417	-0.31(-0.68%)
May 04, 2022	44.45	45.87	44.15	45.53	441,426	+0.94(+2.11%)
May 03, 2022	43.89	44.86	43.27	44.58	523,770	+0.80(+1.82%)
May 02, 2022	45.16	45.58	43.11	43.79	687,421	-1.16(-2.57%)
Apr 29, 2022	46.80	46.80	44.89	44.94	859,717	-2.15(-4.56%)
Apr 28, 2022	46.42	47.15	45.68	47.09	342,953	+0.99(+2.14%)
Apr 27, 2022	46.08	46.57	45.73	46.10	482,167	+0.08(+0.17%)
Apr 26, 2022	46.96	47.40	45.97	46.03	419,508	-1.17(-2.47%)
Apr 25, 2022	47.65	47.65	45.95	47.19	605,364	-0.39(-0.82%)
Apr 22, 2022	47.14	48.00	46.83	47.58	892,411	+0.39(+0.83%)
Apr 21, 2022	47.45	47.91	47.03	47.19	651,220	+0.07(+0.14%)
Apr 20, 2022	47.16	47.62	46.98	47.12	538,877	+0.28(+0.60%)
Apr 19, 2022	45.86	46.91	45.86	46.84	570,965	+1.06(+2.32%)
Apr 18, 2022	45.50	46.26	45.43	45.78	568,722	+0.28(+0.62%)
Apr 14, 2022	45.08	45.56	44.83	45.50	494,500	+0.47(+1.04%)
Apr 13, 2022	43.71	45.11	43.71	45.03	388,194	+1.39(+3.18%)
Apr 12, 2022	44.03	44.47	43.46	43.64	549,183	-0.36(-0.81%)
Apr 11, 2022	44.36	44.66	43.70	44.00	435,098	-0.41(-0.92%)
Apr 08, 2022	44.36	44.77	44.12	44.41	388,629	-0.21(-0.48%)
Apr 07, 2022	45.54	45.71	44.26	44.62	554,591	-1.17(-2.57%)
Apr 06, 2022	45.12	45.89	44.83	45.80	665,101	+0.33(+0.73%)
Apr 05, 2022	46.40	46.97	45.43	45.46	556,549	-0.79(-1.71%)
Apr 04, 2022	47.13	47.13	45.63	46.26	664,123	-0.88(-1.86%)
Apr 01, 2022	46.88	47.47	46.74	47.13	444,122	+0.55(+1.19%)
Mar 31, 2022	46.73	47.40	46.58	46.58	581,745	-0.11(-0.24%)
Mar 30, 2022	47.21	47.62	46.53	46.69	455,255	-0.75(-1.59%)
Mar 29, 2022	46.11	47.69	45.93	47.44	946,423	+1.81(+3.97%)
Mar 28, 2022	45.55	45.85	45.19	45.63	553,589	+0.30(+0.65%)
Mar 25, 2022	44.88	45.70	44.68	45.33	564,545	+0.61(+1.36%)
Mar 24, 2022	44.33	44.76	44.31	44.72	444,891	+0.47(+1.07%)
Mar 23, 2022	44.48	44.82	44.00	44.25	398,769	-0.23(-0.51%)
Mar 22, 2022	44.05	44.58	44.05	44.48	687,301	+0.71(+1.63%)
Mar 21, 2022	43.80	44.23	43.62	43.77	407,674	+0.10(+0.23%)
Mar 18, 2022	43.80	43.80	43.05	43.67	975,117	-0.10(-0.23%)
Mar 17, 2022	43.83	44.02	43.52	43.77	519,977	-0.06(-0.14%)
Mar 16, 2022	44.24	44.60	43.08	43.83	804,311	+0.04(+0.10%)
Mar 15, 2022	44.06	44.47	43.29	43.78	624,025	-0.03(-0.06%)
Mar 14, 2022	44.66	44.74	43.55	43.81	592,459	-0.75(-1.69%)
Mar 11, 2022	44.90	45.22	44.45	44.56	616,905	+0.15(+0.34%)
Mar 10, 2022	43.90	44.47	43.45	44.41	697,533	-0.10(-0.23%)
Mar 09, 2022	43.93	44.82	43.85	44.51	1,050,406	+1.26(+2.92%)
Mar 08, 2022	43.10	43.83	43.00	43.25	883,916	+0.41(+0.95%)
Mar 07, 2022	43.80	43.87	42.71	42.84	668,521	-1.02(-2.32%)
Mar 04, 2022	43.17	43.89	42.76	43.86	581,474	+0.36(+0.82%)
Mar 03, 2022	43.22	43.71	42.73	43.50	741,708	+0.47(+1.10%)
Mar 02, 2022	41.56	43.09	41.56	43.03	658,650	+1.30(+3.11%)

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.