Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.56	47.58	46.31	47.35	482,200	+0.30(+0.65%)
May 27, 2022	46.59	47.32	46.46	47.04	357,419	+0.52(+1.12%)
May 26, 2022	46.42	47.14	45.85	46.52	491,184	+0.47(+1.01%)
May 25, 2022	45.29	46.59	45.29	46.06	345,355	+0.62(+1.36%)
May 24, 2022	45.12	45.71	44.39	45.44	438,465	-0.08(-0.17%)
May 23, 2022	45.77	46.38	45.18	45.51	620,839	+0.81(+1.81%)
May 20, 2022	44.60	45.31	43.66	44.71	693,194	+0.47(+1.05%)
May 19, 2022	44.02	44.94	43.80	44.24	519,903	-0.27(-0.60%)
May 18, 2022	44.96	45.81	44.21	44.51	399,809	-1.28(-2.80%)
May 17, 2022	44.67	46.01	44.48	45.79	390,303	+1.97(+4.49%)
May 16, 2022	43.88	44.37	43.00	43.82	401,404	-0.25(-0.56%)
May 13, 2022	43.80	44.52	43.75	44.07	501,741	+0.43(+0.98%)
May 12, 2022	43.57	43.90	42.66	43.64	502,020	-0.14(-0.33%)
May 11, 2022	44.07	45.06	43.66	43.79	478,938	-0.24(-0.54%)
May 10, 2022	44.65	45.46	42.87	44.02	514,226	-0.44(-0.98%)
May 09, 2022	44.27	44.99	43.98	44.46	542,427	-0.31(-0.70%)
May 06, 2022	44.78	45.09	43.91	44.77	522,595	+0.06(+0.13%)
May 05, 2022	46.00	46.00	43.97	44.72	691,025	-1.81(-3.90%)
May 04, 2022	45.19	46.67	44.74	46.53	476,595	+1.32(+2.92%)
May 03, 2022	44.73	45.55	44.28	45.21	515,707	+0.53(+1.19%)
May 02, 2022	44.82	45.10	43.60	44.68	464,954	+0.25(+0.56%)
Apr 29, 2022	45.73	46.22	44.27	44.43	475,070	-1.51(-3.29%)
Apr 28, 2022	45.95	46.22	44.88	45.94	302,619	+0.72(+1.60%)
Apr 27, 2022	45.70	46.04	45.00	45.22	414,380	-0.38(-0.83%)
Apr 26, 2022	46.05	46.70	45.46	45.60	586,991	-1.34(-2.85%)
Apr 25, 2022	45.21	47.10	44.87	46.94	763,279	+1.23(+2.70%)
Apr 22, 2022	46.65	47.29	45.54	45.70	415,557	-1.00(-2.14%)
Apr 21, 2022	48.92	48.97	46.29	46.70	424,687	-1.41(-2.92%)
Apr 20, 2022	47.24	49.28	46.53	48.11	575,095	+0.02(+0.04%)
Apr 19, 2022	46.53	48.31	46.42	48.09	648,132	+2.03(+4.41%)
Apr 18, 2022	45.99	46.36	45.55	46.06	718,887	+0.02(+0.04%)
Apr 14, 2022	46.88	47.31	45.85	46.04	458,124	-0.74(-1.58%)
Apr 13, 2022	46.06	47.16	45.80	46.78	312,684	+0.51(+1.11%)
Apr 12, 2022	46.74	47.49	45.96	46.27	372,869	-0.34(-0.73%)
Apr 11, 2022	46.50	47.45	46.44	46.61	350,445	+0.25(+0.53%)
Apr 08, 2022	46.97	47.84	46.24	46.36	365,044	-0.48(-1.01%)
Apr 07, 2022	47.84	47.84	46.63	46.84	570,435	-0.78(-1.64%)
Apr 06, 2022	48.25	48.40	47.56	47.61	453,620	-0.81(-1.67%)
Apr 05, 2022	48.68	49.38	48.30	48.42	339,070	-0.46(-0.93%)
Apr 04, 2022	48.98	49.09	47.78	48.88	330,298	-0.14(-0.29%)
Apr 01, 2022	50.09	50.49	48.62	49.02	664,259	-0.52(-1.05%)
Mar 31, 2022	50.49	51.15	49.51	49.54	457,196	-0.84(-1.66%)
Mar 30, 2022	52.33	52.41	49.92	50.38	449,501	-1.74(-3.34%)
Mar 29, 2022	51.72	52.22	51.20	52.12	452,648	+1.23(+2.41%)
Mar 28, 2022	50.94	51.32	49.87	50.89	368,200	-0.43(-0.83%)
Mar 25, 2022	50.55	51.59	49.81	51.32	473,919	+0.98(+1.94%)
Mar 24, 2022	49.79	50.97	49.27	50.34	230,402	+0.92(+1.86%)
Mar 23, 2022	51.07	51.35	49.34	49.42	347,744	-2.27(-4.39%)
Mar 22, 2022	51.84	53.01	51.46	51.69	443,243	+0.22(+0.42%)
Mar 21, 2022	51.77	52.25	50.89	51.47	337,785	+0.08(+0.15%)
Mar 18, 2022	51.59	51.88	50.11	51.40	1,209,879	-0.29(-0.55%)
Mar 17, 2022	51.92	52.11	51.11	51.68	424,083	-0.99(-1.88%)
Mar 16, 2022	51.82	52.84	51.48	52.67	438,044	+1.47(+2.88%)
Mar 15, 2022	51.41	52.16	50.31	51.20	441,319	-0.10(-0.20%)
Mar 14, 2022	51.79	52.44	50.78	51.30	375,097	+0.62(+1.22%)
Mar 11, 2022	50.51	51.22	50.36	50.68	463,770	+0.63(+1.25%)
Mar 10, 2022	49.85	50.36	49.25	50.06	458,792	-0.17(-0.34%)
Mar 09, 2022	50.69	51.45	49.67	50.23	674,062	+1.05(+2.14%)
Mar 08, 2022	48.94	50.62	48.63	49.17	472,978	+0.62(+1.27%)
Mar 07, 2022	49.83	50.45	48.29	48.55	573,926	-1.71(-3.40%)
Mar 04, 2022	51.52	51.52	49.63	50.27	455,656	-2.48(-4.70%)
Mar 03, 2022	53.10	54.06	52.26	52.74	440,516	-0.22(-0.41%)
Mar 02, 2022	50.32	53.69	50.17	52.96	751,500	+3.08(+6.18%)

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.