Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.68	46.93	46.17	46.46	13,125	-0.19(-0.40%)
May 27, 2022	45.60	46.65	45.60	46.65	23,988	+1.47(+3.25%)
May 26, 2022	43.80	45.33	43.80	45.18	10,918	+1.15(+2.61%)
May 25, 2022	43.42	44.32	43.42	44.03	12,282	+0.60(+1.38%)
May 24, 2022	43.75	43.75	42.82	43.43	5,967	-1.17(-2.62%)
May 23, 2022	43.90	44.60	43.61	44.60	12,345	+0.90(+2.06%)
May 20, 2022	44.47	44.47	42.55	43.70	8,945	-0.04(-0.10%)
May 19, 2022	43.50	44.34	43.50	43.74	10,796	-0.12(-0.26%)
May 18, 2022	45.31	45.42	43.84	43.86	13,724	-2.15(-4.67%)
May 17, 2022	46.03	46.08	45.33	46.01	11,532	+1.16(+2.58%)
May 16, 2022	45.30	45.51	44.81	44.85	7,093	-0.57(-1.25%)
May 13, 2022	44.56	45.67	44.35	45.42	11,501	+1.83(+4.20%)
May 12, 2022	43.26	44.35	42.91	43.59	19,360	-0.31(-0.71%)
May 11, 2022	44.88	45.37	43.90	43.90	9,485	-1.44(-3.19%)
May 10, 2022	45.78	46.03	44.61	45.34	11,164	+0.51(+1.15%)
May 09, 2022	45.82	46.00	44.66	44.83	98,498	-2.00(-4.27%)
May 06, 2022	47.10	47.67	46.22	46.83	13,408	-0.51(-1.09%)
May 05, 2022	49.22	49.22	47.00	47.34	8,177	-2.71(-5.41%)
May 04, 2022	48.64	50.08	47.71	50.05	15,941	+1.57(+3.25%)
May 03, 2022	48.41	48.67	48.19	48.48	6,608	-0.05(-0.11%)
May 02, 2022	47.70	48.53	47.21	48.53	18,630	+0.89(+1.88%)
Apr 29, 2022	49.27	49.74	47.64	47.64	7,327	-2.26(-4.54%)
Apr 28, 2022	49.06	50.26	48.53	49.90	42,060	+1.88(+3.92%)
Apr 27, 2022	47.93	48.75	47.84	48.02	34,553	+0.07(+0.15%)
Apr 26, 2022	48.85	48.85	47.93	47.95	23,150	-1.68(-3.39%)
Apr 25, 2022	48.65	49.63	48.50	49.63	9,091	+0.83(+1.71%)
Apr 22, 2022	50.12	50.12	48.80	48.80	16,537	-1.45(-2.89%)
Apr 21, 2022	51.91	51.94	50.15	50.25	8,131	-1.24(-2.41%)
Apr 20, 2022	52.33	52.33	51.49	51.49	6,409	-0.60(-1.16%)
Apr 19, 2022	50.82	52.09	50.82	52.09	5,033	+1.22(+2.39%)
Apr 18, 2022	50.72	51.20	50.54	50.87	11,252	-0.07(-0.14%)
Apr 14, 2022	52.44	52.44	50.94	50.94	8,895	-1.25(-2.39%)
Apr 13, 2022	51.21	52.22	51.11	52.19	7,391	+0.93(+1.81%)
Apr 12, 2022	52.44	52.44	51.14	51.26	8,652	-0.30(-0.58%)
Apr 11, 2022	52.17	52.17	51.56	51.56	8,812	-1.23(-2.32%)
Apr 08, 2022	53.27	53.48	52.79	52.79	6,424	-0.82(-1.53%)
Apr 07, 2022	53.45	53.95	52.90	53.61	9,763	-0.02(-0.04%)
Apr 06, 2022	54.14	54.14	53.45	53.63	6,864	-1.54(-2.80%)
Apr 05, 2022	56.08	56.23	55.06	55.17	5,537	-1.19(-2.11%)
Apr 04, 2022	55.95	56.39	55.95	56.36	9,515	+1.10(+1.99%)
Apr 01, 2022	55.19	55.26	54.79	55.26	4,506	+0.09(+0.16%)
Mar 31, 2022	55.94	56.08	55.17	55.17	6,565	-0.79(-1.40%)
Mar 30, 2022	56.59	56.59	55.91	55.96	11,417	-0.86(-1.52%)
Mar 29, 2022	56.47	56.90	56.03	56.82	14,435	+1.11(+1.99%)
Mar 28, 2022	54.90	55.71	54.66	55.71	9,943	+0.76(+1.38%)
Mar 25, 2022	55.24	55.24	54.41	54.95	5,809	-0.09(-0.17%)
Mar 24, 2022	54.04	55.04	53.98	55.04	7,200	+1.08(+2.01%)
Mar 23, 2022	54.25	54.60	53.95	53.96	9,100	-0.76(-1.40%)
Mar 22, 2022	53.79	55.02	53.79	54.72	11,750	+0.91(+1.69%)
Mar 21, 2022	53.87	54.08	53.15	53.81	11,908	-0.25(-0.46%)
Mar 18, 2022	52.44	54.06	52.43	54.06	18,322	+1.31(+2.48%)
Mar 17, 2022	51.68	52.75	51.68	52.75	8,107	+0.77(+1.49%)
Mar 16, 2022	50.97	51.98	50.33	51.98	23,552	+1.74(+3.47%)
Mar 15, 2022	49.09	50.23	48.89	50.23	21,543	+1.60(+3.30%)
Mar 14, 2022	49.63	49.92	48.58	48.63	15,539	-1.03(-2.07%)
Mar 11, 2022	51.09	51.23	49.66	49.66	4,501	-1.05(-2.07%)
Mar 10, 2022	50.42	50.74	50.05	50.71	72,725	-0.55(-1.07%)
Mar 09, 2022	50.49	51.48	50.33	51.26	24,224	+1.98(+4.02%)
Mar 08, 2022	49.15	50.58	48.72	49.27	16,511	-0.10(-0.20%)
Mar 07, 2022	51.53	51.60	49.37	49.37	14,368	-2.21(-4.28%)
Mar 04, 2022	52.03	52.40	51.22	51.58	14,762	-0.93(-1.78%)
Mar 03, 2022	53.78	53.78	52.30	52.51	7,036	-1.00(-1.86%)
Mar 02, 2022	52.82	53.68	52.41	53.51	11,957	+0.90(+1.71%)

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.