Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.97	47.00	46.66	46.86	3,357	-0.23(-0.49%)
May 27, 2022	46.89	47.48	46.89	47.09	8,743	+0.26(+0.56%)
May 26, 2022	46.59	47.00	46.49	46.83	5,837	+0.15(+0.32%)
May 25, 2022	46.75	47.00	46.50	46.68	10,091	-0.08(-0.17%)
May 24, 2022	46.00	46.76	46.00	46.76	2,733	+0.77(+1.67%)
May 23, 2022	46.10	46.58	45.92	45.99	7,706	-0.16(-0.35%)
May 20, 2022	46.16	46.38	45.82	46.15	6,602	-0.24(-0.52%)
May 19, 2022	46.26	46.82	46.23	46.39	15,508	+0.14(+0.30%)
May 18, 2022	46.59	46.98	45.74	46.25	14,163	-0.74(-1.57%)
May 17, 2022	47.13	47.20	46.51	46.99	8,477	+0.02(+0.04%)
May 16, 2022	45.20	47.49	45.18	46.97	62,338	+0.63(+1.36%)
May 13, 2022	45.22	46.69	45.20	46.34	4,282	+1.10(+2.43%)
May 12, 2022	45.06	45.25	44.93	45.24	2,947	+0.28(+0.62%)
May 11, 2022	45.00	45.05	44.96	44.96	1,976	-0.26(-0.57%)
May 10, 2022	44.89	45.22	44.65	45.22	10,475	+0.47(+1.05%)
May 09, 2022	45.46	45.46	44.75	44.75	3,470	-1.13(-2.46%)
May 06, 2022	45.65	46.05	45.65	45.88	3,703	+0.30(+0.67%)
May 05, 2022	45.66	45.89	44.90	45.58	3,567	-0.08(-0.18%)
May 04, 2022	46.03	46.14	45.32	45.66	3,187	+0.01(+0.02%)
May 03, 2022	44.96	45.76	44.82	45.65	11,426	+0.40(+0.88%)
May 02, 2022	45.60	45.60	44.84	45.25	7,128	-0.53(-1.17%)
Apr 29, 2022	44.84	46.50	44.84	45.78	14,771	+0.60(+1.34%)
Apr 28, 2022	44.94	45.18	44.22	45.18	7,140	+0.57(+1.28%)
Apr 27, 2022	44.57	44.75	44.20	44.61	6,243	+0.19(+0.43%)
Apr 26, 2022	44.36	44.91	44.23	44.42	9,840	-0.09(-0.20%)
Apr 25, 2022	44.57	44.70	43.67	44.51	54,360	-0.39(-0.87%)
Apr 22, 2022	45.00	45.00	44.49	44.90	7,572	-0.27(-0.60%)
Apr 21, 2022	45.58	45.80	44.94	45.17	11,396	-0.43(-0.94%)
Apr 20, 2022	45.54	45.78	45.41	45.60	7,239	+0.33(+0.73%)
Apr 19, 2022	45.60	45.62	45.00	45.27	31,366	-0.22(-0.48%)
Apr 18, 2022	45.52	45.91	45.41	45.49	51,525	-0.33(-0.72%)
Apr 14, 2022	46.22	46.41	45.75	45.82	8,556	-0.59(-1.27%)
Apr 13, 2022	46.08	46.48	46.01	46.41	6,594	+0.01(+0.02%)
Apr 12, 2022	46.19	46.74	45.75	46.40	6,378	+0.12(+0.26%)
Apr 11, 2022	45.91	46.45	45.91	46.28	4,290	+0.02(+0.04%)
Apr 08, 2022	45.93	46.27	45.74	46.26	9,936	+0.58(+1.27%)
Apr 07, 2022	45.52	45.94	45.48	45.68	17,125	-0.11(-0.24%)
Apr 06, 2022	46.16	46.16	45.79	45.79	9,502	-0.65(-1.40%)
Apr 05, 2022	46.50	46.60	46.24	46.44	13,956	-0.20(-0.43%)
Apr 04, 2022	46.30	46.80	46.30	46.64	11,974	+0.08(+0.17%)
Apr 01, 2022	46.58	46.87	46.45	46.56	16,970	-0.16(-0.34%)
Mar 31, 2022	46.42	46.89	46.07	46.72	32,000	+0.00(+0.01%)
Mar 30, 2022	46.40	47.10	46.40	46.72	22,480	+0.11(+0.23%)
Mar 29, 2022	46.01	46.86	45.75	46.61	35,368	+0.54(+1.17%)
Mar 28, 2022	43.10	46.45	42.58	46.07	106,840	+6.27(+15.75%)
Mar 25, 2022	39.89	39.89	39.36	39.80	9,969	+0.05(+0.13%)
Mar 24, 2022	39.74	39.91	39.62	39.75	8,862	-0.66(-1.63%)
Mar 23, 2022	39.98	40.59	39.74	40.41	16,202	-0.16(-0.39%)
Mar 22, 2022	40.63	40.80	40.30	40.57	8,269	-0.37(-0.90%)
Mar 21, 2022	40.32	41.83	39.72	40.94	25,340	+0.14(+0.34%)
Mar 18, 2022	38.75	40.80	38.62	40.80	44,239	+2.08(+5.37%)
Mar 17, 2022	38.75	38.95	38.54	38.72	7,425	-0.05(-0.13%)
Mar 16, 2022	39.44	39.61	38.12	38.77	10,327	-0.23(-0.59%)
Mar 15, 2022	39.34	39.34	38.62	39.00	18,409	+0.00(+0.00%)
Mar 14, 2022	38.00	39.87	38.00	39.00	46,390	+1.00(+2.63%)
Mar 11, 2022	37.19	38.16	37.17	38.00	67,825	+0.64(+1.71%)
Mar 10, 2022	38.06	38.11	37.35	37.36	18,430	-1.08(-2.81%)
Mar 09, 2022	37.77	38.67	37.77	38.44	10,108	+0.89(+2.37%)
Mar 08, 2022	37.77	37.91	37.29	37.55	7,709	-0.23(-0.61%)
Mar 07, 2022	38.69	38.69	36.98	37.78	22,372	-0.71(-1.84%)
Mar 04, 2022	39.10	39.10	38.49	38.49	11,850	-0.84(-2.14%)
Mar 03, 2022	39.80	39.93	39.10	39.33	7,222	-0.33(-0.83%)
Mar 02, 2022	39.35	39.80	39.25	39.66	8,793	+0.35(+0.89%)

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.