Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.48	48.50	47.69	47.84	519,580	-0.44(-0.92%)
May 27, 2022	47.48	48.31	47.36	48.28	312,840	+1.05(+2.22%)
May 26, 2022	46.74	47.40	46.74	47.23	244,992	+0.82(+1.78%)
May 25, 2022	45.52	46.58	45.52	46.41	201,449	+0.84(+1.85%)
May 24, 2022	45.31	45.76	44.66	45.56	311,419	-0.10(-0.22%)
May 23, 2022	45.24	45.85	44.92	45.66	130,367	+1.00(+2.24%)
May 20, 2022	45.15	45.16	43.73	44.66	131,241	-0.01(-0.02%)
May 19, 2022	44.29	45.33	44.05	44.67	274,690	-0.12(-0.26%)
May 18, 2022	46.47	46.51	44.48	44.79	235,604	-1.90(-4.08%)
May 17, 2022	46.35	46.78	46.05	46.69	465,554	+0.91(+1.99%)
May 16, 2022	45.46	46.09	45.34	45.78	583,281	+0.46(+1.02%)
May 13, 2022	44.86	45.64	44.58	45.32	172,383	+1.35(+3.08%)
May 12, 2022	44.05	44.37	43.19	43.96	139,268	-0.18(-0.40%)
May 11, 2022	44.60	45.47	44.01	44.14	307,079	+0.14(+0.31%)
May 10, 2022	44.94	44.97	43.36	44.00	132,569	-0.12(-0.27%)
May 09, 2022	45.90	45.90	44.10	44.12	182,369	-2.55(-5.47%)
May 06, 2022	46.59	46.77	45.61	46.67	162,024	+0.26(+0.55%)
May 05, 2022	47.70	47.70	45.94	46.42	75,613	-1.22(-2.56%)
May 04, 2022	46.37	47.64	46.03	47.63	171,082	+1.59(+3.45%)
May 03, 2022	44.94	46.17	44.94	46.04	102,832	+1.16(+2.58%)
May 02, 2022	44.68	45.16	43.98	44.89	182,953	+0.06(+0.13%)
Apr 29, 2022	46.13	46.23	44.75	44.83	127,776	-1.06(-2.31%)
Apr 28, 2022	45.40	46.13	44.53	45.89	90,320	+0.87(+1.94%)
Apr 27, 2022	44.76	45.42	44.35	45.01	140,281	+0.55(+1.24%)
Apr 26, 2022	45.27	45.34	44.45	44.46	147,054	-0.70(-1.54%)
Apr 25, 2022	44.91	45.21	43.65	45.16	118,154	-0.52(-1.14%)
Apr 22, 2022	46.80	47.01	45.59	45.68	105,667	-1.38(-2.94%)
Apr 21, 2022	48.71	48.77	46.92	47.07	160,776	-1.21(-2.50%)
Apr 20, 2022	48.27	48.50	47.99	48.27	362,519	+0.28(+0.59%)
Apr 19, 2022	47.46	48.14	47.38	47.99	78,095	+0.51(+1.08%)
Apr 18, 2022	47.33	47.75	47.21	47.48	122,485	+0.25(+0.52%)
Apr 14, 2022	47.31	47.65	47.21	47.23	275,068	-0.02(-0.04%)
Apr 13, 2022	46.66	47.34	46.56	47.25	131,687	+0.80(+1.71%)
Apr 12, 2022	46.62	47.24	46.32	46.46	157,797	+0.34(+0.75%)
Apr 11, 2022	46.32	46.68	46.05	46.11	79,454	-0.51(-1.09%)
Apr 08, 2022	46.02	46.83	46.02	46.62	137,764	+0.59(+1.28%)
Apr 07, 2022	46.10	46.23	45.18	46.03	189,389	+0.22(+0.47%)
Apr 06, 2022	46.09	46.21	45.45	45.82	271,863	-0.54(-1.16%)
Apr 05, 2022	47.38	47.56	46.26	46.36	73,319	-0.92(-1.95%)
Apr 04, 2022	47.46	47.46	46.98	47.28	84,040	+0.16(+0.33%)
Apr 01, 2022	47.04	47.48	46.77	47.12	128,330	+0.34(+0.73%)
Mar 31, 2022	47.47	47.86	46.78	46.78	99,141	-0.76(-1.59%)
Mar 30, 2022	47.97	48.04	47.35	47.54	90,439	-0.20(-0.41%)
Mar 29, 2022	47.15	47.77	46.80	47.73	166,261	+0.41(+0.87%)
Mar 28, 2022	47.34	47.57	46.97	47.32	94,070	-0.63(-1.31%)
Mar 25, 2022	47.37	47.95	47.33	47.95	173,416	+0.62(+1.32%)
Mar 24, 2022	47.20	47.38	47.03	47.33	265,610	+0.44(+0.94%)
Mar 23, 2022	47.07	47.41	46.86	46.88	405,627	-0.08(-0.17%)
Mar 22, 2022	47.13	47.31	46.64	46.96	406,363	+0.06(+0.13%)
Mar 21, 2022	46.61	47.08	46.50	46.90	184,999	+0.66(+1.42%)
Mar 18, 2022	45.78	46.32	45.66	46.25	59,071	+0.24(+0.51%)
Mar 17, 2022	45.19	46.06	45.19	46.01	73,122	+1.09(+2.42%)
Mar 16, 2022	44.66	45.01	44.01	44.92	120,777	+0.72(+1.62%)
Mar 15, 2022	43.55	44.28	43.31	44.21	135,597	+0.07(+0.16%)
Mar 14, 2022	44.77	44.77	43.80	44.14	140,013	-0.99(-2.19%)
Mar 11, 2022	45.97	46.09	45.11	45.13	171,113	-0.78(-1.71%)
Mar 10, 2022	45.39	46.01	45.29	45.91	527,631	+0.07(+0.15%)
Mar 09, 2022	45.50	45.97	45.33	45.85	481,000	+0.89(+1.98%)
Mar 08, 2022	45.04	45.88	44.87	44.95	153,327	+0.23(+0.50%)
Mar 07, 2022	46.48	46.48	44.73	44.73	241,765	-1.61(-3.47%)
Mar 04, 2022	46.26	46.48	45.78	46.34	102,016	-0.24(-0.51%)
Mar 03, 2022	47.26	47.26	46.40	46.57	207,933	-0.53(-1.12%)
Mar 02, 2022	46.27	47.31	46.27	47.10	130,956	+1.23(+2.67%)

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.