Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.51	47.53	46.26	47.30	482,718	+0.30(+0.65%)
May 27, 2022	46.54	47.27	46.41	46.99	357,803	+0.52(+1.12%)
May 26, 2022	46.37	47.09	45.80	46.47	491,711	+0.47(+1.01%)
May 25, 2022	45.24	46.54	45.24	46.01	345,726	+0.62(+1.36%)
May 24, 2022	45.07	45.67	44.35	45.39	438,936	-0.08(-0.17%)
May 23, 2022	45.72	46.33	45.13	45.47	621,506	+0.81(+1.81%)
May 20, 2022	44.56	45.26	43.62	44.66	693,939	+0.46(+1.05%)
May 19, 2022	43.98	44.90	43.76	44.19	520,462	-0.27(-0.60%)
May 18, 2022	44.92	45.76	44.17	44.46	400,238	-1.28(-2.80%)
May 17, 2022	44.62	45.96	44.43	45.74	390,722	+1.96(+4.49%)
May 16, 2022	43.83	44.33	42.95	43.78	401,835	-0.25(-0.56%)
May 13, 2022	43.75	44.47	43.70	44.02	502,280	+0.43(+0.98%)
May 12, 2022	43.52	43.85	42.61	43.60	502,559	-0.14(-0.33%)
May 11, 2022	44.02	45.01	43.61	43.74	479,453	-0.24(-0.54%)
May 10, 2022	44.60	45.41	42.82	43.98	514,779	-0.44(-0.98%)
May 09, 2022	44.22	44.94	43.93	44.41	543,010	-0.31(-0.70%)
May 06, 2022	44.74	45.04	43.86	44.73	523,156	+0.06(+0.13%)
May 05, 2022	45.95	45.95	43.92	44.67	691,767	-1.81(-3.90%)
May 04, 2022	45.14	46.62	44.69	46.48	477,107	+1.32(+2.92%)
May 03, 2022	44.68	45.50	44.23	45.16	516,261	+0.53(+1.19%)
May 02, 2022	44.77	45.05	43.55	44.63	465,454	+0.25(+0.56%)
Apr 29, 2022	45.68	46.17	44.22	44.38	475,580	-1.51(-3.29%)
Apr 28, 2022	45.90	46.17	44.83	45.89	302,944	+0.72(+1.60%)
Apr 27, 2022	45.66	45.99	44.95	45.17	414,825	-0.38(-0.83%)
Apr 26, 2022	46.00	46.65	45.41	45.55	587,621	-1.34(-2.85%)
Apr 25, 2022	45.16	47.05	44.82	46.89	764,099	+1.23(+2.70%)
Apr 22, 2022	46.60	47.24	45.49	45.66	416,003	-1.00(-2.14%)
Apr 21, 2022	48.86	48.92	46.24	46.65	425,143	-1.40(-2.92%)
Apr 20, 2022	47.19	49.22	46.48	48.06	575,713	+0.02(+0.04%)
Apr 19, 2022	46.48	48.26	46.37	48.04	648,828	+2.03(+4.41%)
Apr 18, 2022	45.94	46.31	45.50	46.01	719,659	+0.02(+0.04%)
Apr 14, 2022	46.83	47.26	45.80	45.99	458,616	-0.74(-1.58%)
Apr 13, 2022	46.01	47.11	45.75	46.73	313,020	+0.51(+1.11%)
Apr 12, 2022	46.69	47.44	45.91	46.22	373,269	-0.34(-0.73%)
Apr 11, 2022	46.45	47.40	46.39	46.56	350,821	+0.25(+0.53%)
Apr 08, 2022	46.92	47.79	46.19	46.31	365,436	-0.47(-1.01%)
Apr 07, 2022	47.79	47.79	46.58	46.79	571,048	-0.78(-1.64%)
Apr 06, 2022	48.20	48.35	47.51	47.56	454,107	-0.81(-1.67%)
Apr 05, 2022	48.63	49.33	48.25	48.37	339,434	-0.46(-0.93%)
Apr 04, 2022	48.93	49.03	47.72	48.83	330,652	-0.14(-0.29%)
Apr 01, 2022	50.04	50.44	48.57	48.97	664,972	-0.52(-1.05%)
Mar 31, 2022	50.44	51.09	49.46	49.49	457,687	-0.84(-1.66%)
Mar 30, 2022	52.27	52.36	49.87	50.32	449,983	-1.74(-3.34%)
Mar 29, 2022	51.66	52.17	51.14	52.06	453,134	+1.22(+2.41%)
Mar 28, 2022	50.88	51.26	49.81	50.84	368,596	-0.43(-0.83%)
Mar 25, 2022	50.50	51.53	49.76	51.26	474,428	+0.98(+1.94%)
Mar 24, 2022	49.74	50.91	49.21	50.29	230,649	+0.92(+1.86%)
Mar 23, 2022	51.02	51.29	49.29	49.37	348,117	-2.27(-4.39%)
Mar 22, 2022	51.79	52.95	51.41	51.63	443,719	+0.22(+0.42%)
Mar 21, 2022	51.71	52.19	50.84	51.42	338,148	+0.08(+0.15%)
Mar 18, 2022	51.53	51.82	50.06	51.34	1,211,178	-0.28(-0.55%)
Mar 17, 2022	51.86	52.06	51.06	51.62	424,538	-0.99(-1.88%)
Mar 16, 2022	51.77	52.78	51.43	52.61	438,514	+1.47(+2.88%)
Mar 15, 2022	51.35	52.10	50.26	51.14	441,793	-0.10(-0.20%)
Mar 14, 2022	51.74	52.38	50.72	51.25	375,500	+0.62(+1.22%)
Mar 11, 2022	50.46	51.17	50.31	50.63	464,268	+0.63(+1.25%)
Mar 10, 2022	49.79	50.31	49.20	50.00	459,285	-0.17(-0.34%)
Mar 09, 2022	50.64	51.40	49.61	50.17	674,786	+1.05(+2.14%)
Mar 08, 2022	48.89	50.56	48.58	49.12	473,486	+0.62(+1.27%)
Mar 07, 2022	49.77	50.39	48.24	48.50	574,542	-1.71(-3.40%)
Mar 04, 2022	51.46	51.46	49.58	50.21	456,146	-2.48(-4.70%)
Mar 03, 2022	53.04	54.00	52.20	52.69	440,989	-0.22(-0.41%)
Mar 02, 2022	50.26	53.63	50.12	52.91	752,307	+3.08(+6.18%)

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.