Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.88	46.13	45.81	45.81	383,434	-0.47(-1.01%)
May 27, 2022	45.95	46.28	45.86	46.28	219,154	+0.53(+1.15%)
May 26, 2022	45.45	45.89	45.41	45.76	399,186	+0.47(+1.04%)
May 25, 2022	45.20	45.54	45.06	45.29	271,358	-0.09(-0.19%)
May 24, 2022	45.43	45.52	45.01	45.37	384,282	-0.31(-0.67%)
May 23, 2022	45.53	45.77	45.37	45.68	221,380	+0.51(+1.12%)
May 20, 2022	45.54	45.57	44.88	45.17	393,015	+0.01(+0.02%)
May 19, 2022	44.87	45.38	44.86	45.16	339,152	+0.57(+1.29%)
May 18, 2022	45.17	45.23	44.54	44.59	246,778	-0.57(-1.27%)
May 17, 2022	45.12	45.23	44.90	45.16	268,067	+0.43(+0.96%)
May 16, 2022	44.62	44.87	44.52	44.73	296,145	+0.09(+0.19%)
May 13, 2022	44.09	44.65	43.89	44.65	332,705	+1.12(+2.57%)
May 12, 2022	43.38	43.80	43.22	43.52	508,241	-0.11(-0.26%)
May 11, 2022	43.98	44.40	43.61	43.64	466,726	-0.13(-0.31%)
May 10, 2022	44.13	44.29	43.50	43.77	543,491	+0.02(+0.04%)
May 09, 2022	44.27	44.28	43.62	43.75	532,646	-1.30(-2.89%)
May 06, 2022	45.18	45.21	44.83	45.06	510,225	-0.76(-1.65%)
May 05, 2022	46.49	46.50	45.46	45.81	247,635	-0.91(-1.95%)
May 04, 2022	46.12	46.90	45.71	46.72	518,881	+0.34(+0.74%)
May 03, 2022	46.47	46.47	46.19	46.38	342,049	+0.49(+1.06%)
May 02, 2022	46.39	46.47	45.72	45.89	810,364	-0.70(-1.50%)
Apr 29, 2022	47.49	47.54	46.57	46.59	393,922	-0.69(-1.46%)
Apr 28, 2022	47.18	47.36	46.70	47.28	529,948	+0.23(+0.49%)
Apr 27, 2022	47.08	47.27	46.87	47.05	367,974	+0.06(+0.12%)
Apr 26, 2022	47.56	47.60	46.85	46.99	228,466	-0.51(-1.07%)
Apr 25, 2022	47.44	47.60	47.13	47.50	443,457	-0.26(-0.54%)
Apr 22, 2022	48.30	48.38	47.66	47.76	276,598	-0.55(-1.13%)
Apr 21, 2022	49.02	49.12	48.30	48.30	297,671	-0.46(-0.94%)
Apr 20, 2022	48.67	48.86	48.57	48.76	176,958	-0.15(-0.31%)
Apr 19, 2022	48.41	48.92	48.35	48.92	272,823	+0.01(+0.02%)
Apr 18, 2022	48.94	49.11	48.78	48.91	211,773	-0.23(-0.47%)
Apr 14, 2022	49.31	49.36	49.07	49.14	143,201	+0.07(+0.14%)
Apr 13, 2022	48.69	49.12	48.62	49.07	227,669	+0.39(+0.81%)
Apr 12, 2022	49.14	49.16	48.66	48.68	287,344	-0.57(-1.17%)
Apr 11, 2022	49.48	49.54	49.22	49.25	177,151	-0.39(-0.79%)
Apr 08, 2022	49.53	49.78	49.42	49.64	205,341	+0.03(+0.06%)
Apr 07, 2022	49.71	49.80	49.39	49.61	146,812	-0.29(-0.58%)
Apr 06, 2022	50.14	50.16	49.69	49.90	234,781	-0.63(-1.25%)
Apr 05, 2022	50.60	50.70	50.19	50.53	439,677	-0.06(-0.11%)
Apr 04, 2022	50.54	50.65	50.47	50.59	489,910	+0.13(+0.27%)
Apr 01, 2022	50.24	50.46	50.01	50.46	252,385	+0.72(+1.44%)
Mar 31, 2022	50.14	50.19	49.69	49.74	393,328	-0.48(-0.95%)
Mar 30, 2022	50.40	50.50	50.17	50.22	305,593	-0.18(-0.36%)
Mar 29, 2022	50.33	50.42	50.09	50.40	310,423	+0.68(+1.37%)
Mar 28, 2022	49.37	49.72	49.32	49.72	257,803	-0.07(-0.13%)
Mar 25, 2022	49.36	49.79	49.36	49.79	185,714	+0.52(+1.05%)
Mar 24, 2022	49.20	49.34	48.98	49.27	167,989	+0.07(+0.14%)
Mar 23, 2022	49.49	49.49	49.14	49.20	416,877	-0.89(-1.78%)
Mar 22, 2022	49.99	50.12	49.79	50.09	207,245	+0.65(+1.32%)
Mar 21, 2022	49.70	49.86	49.15	49.44	438,001	-0.56(-1.13%)
Mar 18, 2022	49.46	50.10	49.41	50.01	215,164	+0.46(+0.93%)
Mar 17, 2022	49.14	49.62	49.14	49.55	337,692	+0.61(+1.25%)
Mar 16, 2022	48.32	48.93	47.97	48.93	340,147	+1.75(+3.71%)
Mar 15, 2022	47.23	47.37	46.88	47.18	1,500,228	-0.19(-0.40%)
Mar 14, 2022	47.87	48.07	47.27	47.37	832,200	-0.29(-0.60%)
Mar 11, 2022	48.28	48.30	47.57	47.66	189,714	-0.22(-0.46%)
Mar 10, 2022	47.87	48.32	47.84	47.88	256,956	-0.31(-0.64%)
Mar 09, 2022	47.82	48.42	47.80	48.19	233,096	+1.07(+2.28%)
Mar 08, 2022	47.12	47.79	46.74	47.12	465,903	+0.13(+0.29%)
Mar 07, 2022	48.02	48.09	46.83	46.98	525,125	-1.11(-2.31%)
Mar 04, 2022	48.54	48.54	47.77	48.09	281,400	-0.81(-1.66%)
Mar 03, 2022	49.20	49.20	48.52	48.91	320,039	-0.22(-0.45%)
Mar 02, 2022	49.03	49.29	48.87	49.13	476,625	+0.19(+0.39%)

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.