Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.92	44.06	43.92	43.94	1,448	-0.16(-0.36%)
May 27, 2022	44.05	44.10	43.97	44.10	12,781	+0.99(+2.30%)
May 26, 2022	43.08	43.11	43.08	43.11	428	+0.83(+1.96%)
May 25, 2022	42.14	42.41	42.14	42.28	1,726	+0.47(+1.12%)
May 24, 2022	41.86	41.86	41.51	41.81	2,160	-0.36(-0.84%)
May 23, 2022	42.30	42.30	42.17	42.17	1,220	+0.79(+1.90%)
May 20, 2022	40.99	41.38	40.55	41.38	1,651	-0.13(-0.32%)
May 19, 2022	41.29	41.68	41.29	41.51	4,251	-0.24(-0.56%)
May 18, 2022	42.63	42.76	41.75	41.75	3,027	-1.81(-4.15%)
May 17, 2022	43.29	43.61	43.29	43.55	644	+0.94(+2.21%)
May 16, 2022	42.91	42.94	42.61	42.61	8,339	-0.09(-0.22%)
May 13, 2022	42.71	42.71	42.53	42.71	4,649	+0.89(+2.12%)
May 12, 2022	41.52	41.94	41.37	41.82	19,840	-0.07(-0.17%)
May 11, 2022	42.58	42.66	41.89	41.89	23,185	-0.69(-1.62%)
May 10, 2022	43.08	43.16	42.51	42.58	4,327	-0.07(-0.16%)
May 09, 2022	42.93	42.93	42.65	42.65	7,691	-1.09(-2.48%)
May 06, 2022	43.56	43.73	43.56	43.73	262	-0.21(-0.47%)
May 05, 2022	44.29	44.29	43.82	43.94	558	-1.63(-3.58%)
May 04, 2022	44.41	45.57	44.41	45.57	177	+1.25(+2.82%)
May 03, 2022	44.09	44.51	44.03	44.32	2,315	+0.23(+0.53%)
May 02, 2022	43.60	44.10	43.11	44.09	4,424	+0.33(+0.76%)
Apr 29, 2022	44.82	44.82	43.76	43.76	1,466	-1.52(-3.36%)
Apr 28, 2022	44.80	45.43	44.80	45.28	1,661	+0.87(+1.95%)
Apr 27, 2022	44.33	44.74	44.33	44.41	3,230	+0.04(+0.08%)
Apr 26, 2022	44.37	44.37	44.37	44.37	103	-0.69(-1.53%)
Apr 25, 2022	44.90	45.06	44.62	45.06	1,190	-0.24(-0.53%)
Apr 22, 2022	46.03	46.03	45.30	45.30	3,463	-1.29(-2.76%)
Apr 21, 2022	47.01	47.01	46.59	46.59	460	-0.53(-1.12%)
Apr 20, 2022	47.12	47.12	47.12	47.12	99	+0.21(+0.44%)
Apr 19, 2022	46.77	46.94	46.77	46.91	578	+0.80(+1.73%)
Apr 18, 2022	46.29	46.29	45.98	46.11	887	-0.08(-0.18%)
Apr 14, 2022	46.44	46.44	46.19	46.19	407	-0.53(-1.13%)
Apr 13, 2022	46.34	46.76	46.34	46.72	1,998	+0.60(+1.29%)
Apr 12, 2022	46.55	46.55	46.13	46.13	377	-0.14(-0.30%)
Apr 11, 2022	46.87	46.87	46.27	46.27	4,341	-0.58(-1.25%)
Apr 08, 2022	47.12	47.12	46.85	46.85	703	+0.06(+0.14%)
Apr 07, 2022	46.41	47.21	46.29	46.79	1,420	+0.05(+0.10%)
Apr 06, 2022	46.80	46.80	46.74	46.74	1,388	-0.47(-0.99%)
Apr 05, 2022	47.62	47.62	47.21	47.21	357	-0.72(-1.51%)
Apr 04, 2022	47.76	48.01	47.72	47.93	1,730	+0.44(+0.92%)
Apr 01, 2022	47.20	47.49	47.20	47.49	356	-0.07(-0.15%)
Mar 31, 2022	48.18	48.18	47.56	47.56	879	-0.52(-1.09%)
Mar 30, 2022	48.77	48.77	48.05	48.09	1,953	-0.39(-0.80%)
Mar 29, 2022	48.37	48.50	48.37	48.48	1,671	+0.57(+1.20%)
Mar 28, 2022	47.56	47.90	47.56	47.90	516	+0.26(+0.54%)
Mar 25, 2022	47.64	47.64	47.64	47.64	101	+0.09(+0.19%)
Mar 24, 2022	47.08	47.55	47.08	47.55	1,186	+0.52(+1.11%)
Mar 23, 2022	47.12	47.40	46.92	47.03	6,606	-0.62(-1.30%)
Mar 22, 2022	47.51	47.72	47.50	47.65	3,777	+0.64(+1.37%)
Mar 21, 2022	47.43	47.43	46.71	47.01	2,126	-0.17(-0.36%)
Mar 18, 2022	47.10	47.30	46.69	47.18	2,377	+0.54(+1.16%)
Mar 17, 2022	46.31	46.64	46.31	46.64	12,303	+0.50(+1.08%)
Mar 16, 2022	45.81	46.14	45.69	46.14	753	+0.95(+2.11%)
Mar 15, 2022	44.87	45.26	44.87	45.19	1,030	+0.92(+2.07%)
Mar 14, 2022	44.84	45.00	44.27	44.27	716	-0.25(-0.55%)
Mar 11, 2022	44.85	44.96	44.52	44.52	6,599	-0.54(-1.19%)
Mar 10, 2022	44.92	45.06	44.92	45.06	756	-0.18(-0.39%)
Mar 09, 2022	44.98	45.33	44.89	45.23	4,265	+1.08(+2.45%)
Mar 08, 2022	44.10	45.04	44.10	44.15	2,695	-0.28(-0.62%)
Mar 07, 2022	44.43	44.43	44.43	44.43	62	-1.38(-3.01%)
Mar 04, 2022	45.81	45.81	45.81	45.81	191	-0.38(-0.82%)
Mar 03, 2022	46.21	46.28	46.19	46.19	797	-0.26(-0.56%)
Mar 02, 2022	46.30	46.45	46.30	46.45	285	+0.98(+2.14%)

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.