Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.15	46.53	46.14	46.48	1,398	-0.23(-0.50%)
May 27, 2022	46.10	46.71	46.10	46.71	1,129	+0.78(+1.71%)
May 26, 2022	45.66	45.93	45.66	45.93	1,167	+0.55(+1.20%)
May 25, 2022	45.28	45.38	45.28	45.38	513	+0.15(+0.34%)
May 24, 2022	45.16	45.23	44.72	45.23	1,415	-0.08(-0.17%)
May 23, 2022	44.44	45.30	44.44	45.30	4,726	+1.28(+2.91%)
May 20, 2022	44.26	44.26	43.48	44.02	5,620	+0.37(+0.86%)
May 19, 2022	42.75	43.95	42.37	43.65	11,274	+0.39(+0.89%)
May 18, 2022	42.53	44.24	42.53	43.26	11,803	-1.51(-3.38%)
May 17, 2022	44.61	44.78	44.38	44.77	7,392	+0.98(+2.23%)
May 16, 2022	43.39	43.92	43.37	43.80	8,810	-0.08(-0.19%)
May 13, 2022	42.99	43.99	42.53	43.88	14,546	+1.25(+2.93%)
May 12, 2022	41.92	42.75	41.82	42.63	9,300	+0.13(+0.30%)
May 11, 2022	43.04	43.86	41.20	42.51	17,831	-0.59(-1.36%)
May 10, 2022	43.40	44.00	42.78	43.09	14,788	+0.22(+0.50%)
May 09, 2022	43.23	43.60	42.76	42.88	10,127	-1.19(-2.71%)
May 06, 2022	44.53	44.53	43.63	44.07	10,720	-0.90(-2.00%)
May 05, 2022	45.65	46.14	44.80	44.97	10,920	-1.61(-3.46%)
May 04, 2022	45.66	46.58	45.22	46.58	8,097	+0.92(+2.01%)
May 03, 2022	44.46	45.98	44.07	45.66	15,235	+0.49(+1.09%)
May 02, 2022	44.80	45.33	44.52	45.17	11,317	-0.19(-0.41%)
Apr 29, 2022	45.65	46.10	44.57	45.35	15,302	-0.46(-0.99%)
Apr 28, 2022	45.28	45.86	45.25	45.81	4,750	+0.78(+1.73%)
Apr 27, 2022	44.56	45.21	44.35	45.03	24,719	-0.09(-0.20%)
Apr 26, 2022	46.51	46.77	45.10	45.12	25,602	-1.59(-3.40%)
Apr 25, 2022	46.29	46.71	46.10	46.71	10,653	-0.13(-0.28%)
Apr 22, 2022	47.22	47.85	45.89	46.84	45,823	-0.49(-1.03%)
Apr 21, 2022	48.23	48.40	47.33	47.33	8,871	-0.16(-0.34%)
Apr 20, 2022	47.13	47.77	44.95	47.50	11,999	+0.75(+1.61%)
Apr 19, 2022	45.88	46.88	45.68	46.74	20,689	+0.48(+1.04%)
Apr 18, 2022	46.17	46.56	45.46	46.26	15,644	-0.19(-0.42%)
Apr 14, 2022	45.00	46.86	45.00	46.46	15,828	+0.03(+0.07%)
Apr 13, 2022	45.57	46.44	45.39	46.43	25,098	+0.78(+1.70%)
Apr 12, 2022	46.21	46.57	45.55	45.65	13,997	-0.56(-1.22%)
Apr 11, 2022	46.97	46.99	46.15	46.21	5,620	-0.05(-0.11%)
Apr 08, 2022	46.51	46.51	46.15	46.26	9,577	+0.04(+0.08%)
Apr 07, 2022	46.00	46.22	46.00	46.22	2,366	+0.48(+1.05%)
Apr 06, 2022	45.93	46.12	45.06	45.74	4,802	-0.95(-2.03%)
Apr 05, 2022	46.79	46.99	46.69	46.69	2,714	-0.98(-2.05%)
Apr 04, 2022	47.44	47.80	47.44	47.67	3,150	+0.46(+0.97%)
Apr 01, 2022	47.11	47.39	47.04	47.21	2,642	+0.50(+1.07%)
Mar 31, 2022	47.28	47.45	46.71	46.71	4,455	-0.78(-1.65%)
Mar 30, 2022	48.35	48.35	47.48	47.49	3,117	-1.70(-3.46%)
Mar 29, 2022	48.49	49.31	48.42	49.20	5,586	+1.97(+4.16%)
Mar 28, 2022	47.29	47.29	46.92	47.23	4,429	+0.02(+0.04%)
Mar 25, 2022	47.34	47.38	46.99	47.21	2,653	+0.19(+0.40%)
Mar 24, 2022	46.95	47.24	46.89	47.02	3,452	+0.00(+0.00%)
Mar 23, 2022	47.46	47.46	47.02	47.02	2,912	-1.41(-2.91%)
Mar 22, 2022	48.44	48.44	48.36	48.43	1,749	+0.22(+0.45%)
Mar 21, 2022	48.53	48.65	48.15	48.22	5,146	-0.94(-1.91%)
Mar 18, 2022	48.20	49.16	48.20	49.16	2,653	+0.61(+1.25%)
Mar 17, 2022	47.89	48.80	47.63	48.55	4,452	+0.65(+1.36%)
Mar 16, 2022	46.79	48.26	46.76	47.90	7,405	+2.10(+4.60%)
Mar 15, 2022	45.87	46.04	45.24	45.79	15,906	+0.20(+0.45%)
Mar 14, 2022	45.99	46.44	45.40	45.59	4,647	+0.62(+1.39%)
Mar 11, 2022	46.03	46.03	44.16	44.97	14,896	+0.35(+0.79%)
Mar 10, 2022	44.94	45.18	44.46	44.61	4,669	-0.60(-1.34%)
Mar 09, 2022	44.94	45.56	44.58	45.21	5,809	+2.61(+6.12%)
Mar 08, 2022	42.86	43.67	42.10	42.61	10,108	+0.29(+0.68%)
Mar 07, 2022	44.05	44.05	42.10	42.32	16,907	-1.82(-4.13%)
Mar 04, 2022	44.44	44.44	44.03	44.14	2,241	-2.64(-5.64%)
Mar 03, 2022	46.96	46.96	46.78	46.78	2,028	-1.78(-3.67%)
Mar 02, 2022	48.09	48.78	48.09	48.56	3,869	+0.40(+0.83%)

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.