Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.75	47.94	47.30	47.70	10,089	-0.43(-0.89%)
May 27, 2022	47.66	48.12	47.55	48.12	19,356	+0.94(+1.99%)
May 26, 2022	46.68	47.47	46.68	47.18	21,211	+0.92(+1.99%)
May 25, 2022	45.09	46.53	45.09	46.26	19,648	+0.94(+2.07%)
May 24, 2022	45.42	45.42	44.40	45.32	14,014	-0.45(-0.97%)
May 23, 2022	45.86	46.16	45.35	45.77	17,326	+0.52(+1.16%)
May 20, 2022	46.17	46.17	44.41	45.24	21,912	-0.34(-0.74%)
May 19, 2022	45.83	46.05	45.37	45.58	10,599	-0.25(-0.54%)
May 18, 2022	46.89	46.89	45.79	45.83	9,503	-1.66(-3.50%)
May 17, 2022	46.55	47.49	46.55	47.49	15,389	+1.58(+3.45%)
May 16, 2022	45.96	46.23	45.58	45.91	8,116	-0.29(-0.62%)
May 13, 2022	45.71	46.46	45.71	46.19	24,453	+1.03(+2.27%)
May 12, 2022	44.45	45.25	44.25	45.17	173,331	+0.47(+1.05%)
May 11, 2022	45.61	46.04	44.68	44.70	134,377	-0.86(-1.89%)
May 10, 2022	46.60	46.60	44.84	45.56	20,181	-0.53(-1.14%)
May 09, 2022	46.17	46.64	45.86	46.09	13,778	-0.76(-1.62%)
May 06, 2022	47.28	47.44	46.47	46.85	27,825	-0.49(-1.04%)
May 05, 2022	48.35	48.35	46.93	47.34	29,100	-1.48(-3.03%)
May 04, 2022	47.49	48.92	47.29	48.82	21,736	+1.36(+2.86%)
May 03, 2022	46.75	47.66	46.75	47.46	22,212	+0.63(+1.34%)
May 02, 2022	46.42	47.01	46.01	46.83	48,364	+0.60(+1.29%)
Apr 29, 2022	47.40	47.72	46.17	46.24	29,790	-1.31(-2.76%)
Apr 28, 2022	47.03	47.71	46.22	47.55	81,275	+1.04(+2.23%)
Apr 27, 2022	46.81	47.03	46.24	46.51	76,065	-0.21(-0.45%)
Apr 26, 2022	47.58	47.79	46.70	46.73	17,018	-1.32(-2.74%)
Apr 25, 2022	47.44	48.07	46.78	48.04	31,865	+0.21(+0.43%)
Apr 22, 2022	48.75	48.77	47.80	47.84	22,556	-1.25(-2.55%)
Apr 21, 2022	50.29	50.29	48.96	49.09	10,861	-0.71(-1.43%)
Apr 20, 2022	49.85	50.16	49.70	49.80	13,833	+0.38(+0.76%)
Apr 19, 2022	48.87	49.57	48.87	49.42	12,147	+1.05(+2.16%)
Apr 18, 2022	48.38	48.63	48.22	48.37	18,380	-0.08(-0.16%)
Apr 14, 2022	48.92	48.92	48.34	48.45	62,446	-0.24(-0.50%)
Apr 13, 2022	48.36	48.81	48.14	48.69	9,753	+0.80(+1.67%)
Apr 12, 2022	48.17	48.75	47.74	47.89	124,318	+0.16(+0.33%)
Apr 11, 2022	47.63	48.52	47.63	47.73	16,823	-0.07(-0.14%)
Apr 08, 2022	47.84	48.36	47.60	47.80	19,371	-0.01(-0.02%)
Apr 07, 2022	48.27	48.27	47.41	47.81	79,985	-0.26(-0.54%)
Apr 06, 2022	48.34	48.34	47.95	48.07	23,485	-0.49(-1.01%)
Apr 05, 2022	49.81	49.81	48.56	48.56	9,064	-1.02(-2.06%)
Apr 04, 2022	49.43	49.63	49.27	49.59	9,356	-0.17(-0.35%)
Apr 01, 2022	50.01	50.01	49.34	49.76	57,407	+0.25(+0.51%)
Mar 31, 2022	49.99	50.35	49.51	49.51	18,874	-0.72(-1.43%)
Mar 30, 2022	51.18	51.18	50.02	50.22	25,381	-0.88(-1.73%)
Mar 29, 2022	50.43	51.11	50.43	51.11	13,534	+0.95(+1.89%)
Mar 28, 2022	50.00	50.18	49.76	50.16	15,398	-0.43(-0.84%)
Mar 25, 2022	50.34	50.58	50.29	50.58	47,272	+0.57(+1.15%)
Mar 24, 2022	50.14	50.14	49.57	50.01	16,757	+0.32(+0.64%)
Mar 23, 2022	50.41	50.41	49.69	49.69	26,605	-1.01(-1.98%)
Mar 22, 2022	50.86	51.19	50.49	50.70	21,103	+0.17(+0.33%)
Mar 21, 2022	50.79	51.15	50.36	50.53	18,091	-0.25(-0.48%)
Mar 18, 2022	50.59	50.77	50.04	50.77	16,999	+0.20(+0.40%)
Mar 17, 2022	50.41	50.72	50.05	50.57	11,040	+0.22(+0.43%)
Mar 16, 2022	49.81	50.35	49.37	50.35	17,236	+0.92(+1.85%)
Mar 15, 2022	49.32	49.50	48.98	49.44	13,012	+0.41(+0.83%)
Mar 14, 2022	49.48	49.54	48.79	49.03	15,982	-0.15(-0.30%)
Mar 11, 2022	49.67	49.93	49.18	49.18	49,989	-0.29(-0.59%)
Mar 10, 2022	48.83	49.50	48.83	49.47	39,864	+0.01(+0.02%)
Mar 09, 2022	49.52	49.74	49.34	49.46	46,516	+0.75(+1.55%)
Mar 08, 2022	48.93	49.67	48.62	48.70	64,030	+0.09(+0.18%)
Mar 07, 2022	49.58	49.81	48.55	48.62	22,407	-1.08(-2.18%)
Mar 04, 2022	49.88	49.88	49.20	49.70	76,464	-0.53(-1.06%)
Mar 03, 2022	50.54	50.60	49.87	50.23	79,123	-0.20(-0.40%)
Mar 02, 2022	49.44	50.73	49.44	50.43	47,052	+1.42(+2.90%)

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.