Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.52	44.52	43.74	43.76	110,431	-1.10(-2.45%)
May 30, 2022	44.75	44.86	44.68	44.86	8,281	+0.31(+0.70%)
May 27, 2022	43.93	44.55	43.93	44.55	2,072	+0.66(+1.50%)
May 26, 2022	43.38	43.90	43.38	43.89	6,288	+0.84(+1.95%)
May 25, 2022	42.50	43.13	42.50	43.05	10,840	+0.43(+1.01%)
May 24, 2022	42.19	42.63	42.15	42.62	6,707	+0.71(+1.69%)
May 20, 2022				41.91	0	+0.40(+0.96%)
May 19, 2022	41.50	41.81	41.26	41.51	38,356	-0.39(-0.93%)
May 18, 2022	43.00	43.03	41.88	41.90	15,947	-1.45(-3.34%)
May 17, 2022	43.63	43.63	43.24	43.35	11,217	+0.42(+0.98%)
May 16, 2022	43.16	43.30	42.93	42.93	6,992	-0.07(-0.16%)
May 13, 2022	43.04	43.07	42.91	43.00	14,522	+0.68(+1.61%)
May 12, 2022	42.01	42.50	41.92	42.32	13,692	+0.01(+0.02%)
May 11, 2022	42.71	43.32	42.31	42.31	8,067	-0.37(-0.87%)
May 10, 2022	42.26	43.10	42.26	42.68	20,050	+0.41(+0.97%)
May 09, 2022	43.08	43.20	42.27	42.27	13,495	-1.52(-3.47%)
May 06, 2022	43.39	43.89	43.39	43.79	40,156	+0.12(+0.27%)
May 05, 2022	43.74	44.15	43.42	43.67	20,288	-0.58(-1.31%)
May 04, 2022	43.59	44.40	43.29	44.25	32,262	+0.66(+1.51%)
May 03, 2022	43.59	43.83	43.53	43.59	30,283	+0.17(+0.39%)
May 02, 2022	43.33	43.57	42.87	43.42	5,621	-0.04(-0.09%)
Apr 29, 2022	44.32	44.32	43.30	43.46	27,773	-1.03(-2.32%)
Apr 28, 2022	44.37	44.64	43.82	44.49	15,919	+0.72(+1.64%)
Apr 27, 2022	43.51	44.23	43.51	43.77	11,944	+0.28(+0.64%)
Apr 26, 2022	43.92	44.29	43.49	43.49	27,662	-0.66(-1.49%)
Apr 25, 2022	43.89	44.19	43.48	44.15	53,637	+0.06(+0.14%)
Apr 22, 2022	45.05	45.05	44.09	44.09	18,377	-1.17(-2.59%)
Apr 21, 2022	46.50	46.50	45.26	45.26	17,191	-1.04(-2.25%)
Apr 20, 2022	46.25	46.40	46.18	46.30	10,120	-0.08(-0.17%)
Apr 19, 2022	46.11	46.48	46.11	46.38	16,181	+0.21(+0.45%)
Apr 18, 2022	46.09	46.38	46.09	46.17	21,634	-0.03(-0.06%)
Apr 14, 2022				46.20	0	-0.03(-0.06%)
Apr 13, 2022	46.14	46.30	46.08	46.23	11,847	+0.18(+0.39%)
Apr 12, 2022	46.46	46.50	45.93	46.05	7,144	-0.30(-0.65%)
Apr 11, 2022	46.65	46.65	46.23	46.35	14,618	-0.30(-0.64%)
Apr 08, 2022	46.56	46.94	46.56	46.65	8,387	+0.10(+0.21%)
Apr 07, 2022	46.21	46.70	46.19	46.55	10,487	+0.74(+1.62%)
Apr 06, 2022	45.95	45.95	45.65	45.81	21,903	-0.47(-1.02%)
Apr 05, 2022	46.50	46.50	46.22	46.28	6,293	-0.34(-0.73%)
Apr 04, 2022	46.50	46.64	46.50	46.62	5,727	+0.09(+0.19%)
Apr 01, 2022	46.48	46.55	46.20	46.53	14,335	+0.26(+0.56%)
Mar 31, 2022	46.90	46.90	46.26	46.27	5,436	-0.63(-1.34%)
Mar 30, 2022	47.00	47.09	46.69	46.90	16,811	-0.36(-0.76%)
Mar 29, 2022	47.40	47.47	47.00	47.26	41,425	-0.09(-0.19%)
Mar 28, 2022	47.20	47.35	47.00	47.35	53,513	+0.16(+0.34%)
Mar 25, 2022	47.11	47.33	47.00	47.19	21,512	+0.07(+0.15%)
Mar 24, 2022	46.92	47.12	46.76	47.12	23,375	+0.38(+0.81%)
Mar 23, 2022	46.87	47.03	46.74	46.74	6,320	-0.32(-0.68%)
Mar 22, 2022	46.95	47.36	46.95	47.06	13,407	+0.11(+0.23%)
Mar 21, 2022	46.94	47.02	46.72	46.95	13,376	+0.07(+0.15%)
Mar 18, 2022	46.27	46.88	46.27	46.88	7,806	+0.34(+0.73%)
Mar 17, 2022	45.96	46.54	45.96	46.54	8,983	+0.50(+1.09%)
Mar 16, 2022	45.49	46.16	45.43	46.04	9,102	+0.86(+1.90%)
Mar 15, 2022	44.80	45.29	44.76	45.18	16,905	+0.50(+1.12%)
Mar 14, 2022	44.80	45.00	44.60	44.68	7,653	-0.21(-0.47%)
Mar 11, 2022	45.68	45.68	44.89	44.89	7,970	-0.51(-1.12%)
Mar 10, 2022	45.43	46.84	44.99	45.40	13,822	-0.31(-0.68%)
Mar 09, 2022	44.93	45.77	44.93	45.71	17,115	+1.41(+3.18%)
Mar 08, 2022	44.38	45.05	44.28	44.30	20,570	+0.11(+0.25%)
Mar 07, 2022	45.68	45.80	44.19	44.19	41,235	-1.58(-3.45%)
Mar 04, 2022	46.25	46.25	45.40	45.77	18,426	-1.07(-2.28%)
Mar 03, 2022	47.11	47.13	46.60	46.84	11,801	-0.12(-0.26%)
Mar 02, 2022	46.69	47.20	46.69	46.96	7,614	+0.33(+0.71%)

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.