Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.45	43.84	43.24	43.41	202,538	+0.16(+0.37%)
May 27, 2022	42.97	43.25	42.59	43.25	149,798	+0.53(+1.25%)
May 26, 2022	42.73	42.90	42.48	42.71	102,742	+0.17(+0.40%)
May 25, 2022	42.12	42.75	42.12	42.54	73,670	+0.26(+0.61%)
May 24, 2022	42.09	42.42	41.62	42.28	360,796	-0.18(-0.43%)
May 23, 2022	41.42	42.55	41.23	42.47	101,098	+1.42(+3.45%)
May 20, 2022	42.46	42.56	40.38	41.05	250,094	-1.56(-3.66%)
May 19, 2022	42.15	43.02	41.86	42.61	113,359	+0.20(+0.47%)
May 18, 2022	43.50	43.50	42.21	42.41	201,222	-1.34(-3.07%)
May 17, 2022	43.44	43.80	43.02	43.75	148,526	+1.04(+2.43%)
May 16, 2022	42.31	42.99	42.31	42.71	304,098	+0.61(+1.45%)
May 13, 2022	41.55	42.39	41.55	42.10	119,973	+1.04(+2.52%)
May 12, 2022	41.00	41.32	40.44	41.07	150,876	-0.21(-0.51%)
May 11, 2022	41.34	42.25	41.17	41.28	221,965	+0.10(+0.25%)
May 10, 2022	41.46	41.95	40.67	41.17	118,781	+0.24(+0.58%)
May 09, 2022	42.31	42.32	40.77	40.93	241,251	-2.06(-4.80%)
May 06, 2022	43.45	43.45	42.42	43.00	181,733	-0.58(-1.33%)
May 05, 2022	44.69	44.70	43.06	43.58	167,112	-1.30(-2.90%)
May 04, 2022	44.35	45.01	43.82	44.88	177,230	+0.72(+1.64%)
May 03, 2022	43.65	44.30	43.40	44.16	97,105	+0.80(+1.84%)
May 02, 2022	43.25	43.54	42.67	43.36	140,563	+0.07(+0.15%)
Apr 29, 2022	44.06	44.52	43.19	43.29	84,078	-0.79(-1.79%)
Apr 28, 2022	44.16	44.23	43.22	44.08	172,699	+0.14(+0.32%)
Apr 27, 2022	43.49	44.21	43.03	43.94	210,041	+0.84(+1.94%)
Apr 26, 2022	43.59	43.99	43.08	43.10	165,118	-0.66(-1.50%)
Apr 25, 2022	44.07	44.07	42.62	43.76	430,538	-1.08(-2.42%)
Apr 22, 2022	46.26	46.26	44.72	44.84	197,801	-1.49(-3.22%)
Apr 21, 2022	48.05	48.13	46.17	46.34	236,403	-1.36(-2.85%)
Apr 20, 2022	47.97	48.03	47.24	47.70	215,523	+0.12(+0.26%)
Apr 19, 2022	47.63	47.64	47.10	47.57	561,359	-0.06(-0.12%)
Apr 18, 2022	47.38	47.92	47.26	47.63	354,653	+0.22(+0.46%)
Apr 14, 2022	47.07	47.65	47.00	47.41	227,071	+0.48(+1.03%)
Apr 13, 2022	46.60	46.93	46.33	46.93	164,434	+0.57(+1.23%)
Apr 12, 2022	46.66	46.79	46.20	46.36	155,724	+0.00(+0.00%)
Apr 11, 2022	46.44	46.53	46.03	46.36	170,813	+0.07(+0.14%)
Apr 08, 2022	45.98	46.40	45.84	46.29	176,313	+0.70(+1.54%)
Apr 07, 2022	45.27	45.72	45.07	45.59	116,420	+0.45(+0.99%)
Apr 06, 2022	45.33	45.52	44.85	45.14	240,638	-0.19(-0.42%)
Apr 05, 2022	45.86	46.10	45.25	45.33	74,663	-0.33(-0.73%)
Apr 04, 2022	45.91	45.91	45.19	45.66	134,981	+0.07(+0.15%)
Apr 01, 2022	45.65	45.93	45.26	45.59	71,858	+0.36(+0.80%)
Mar 31, 2022	45.27	45.60	45.15	45.23	72,159	-0.18(-0.40%)
Mar 30, 2022	45.07	45.72	45.07	45.41	127,121	+0.49(+1.08%)
Mar 29, 2022	45.83	45.83	44.36	44.93	223,300	-1.13(-2.46%)
Mar 28, 2022	46.72	46.72	45.73	46.06	684,632	-0.54(-1.16%)
Mar 25, 2022	46.56	46.60	46.04	46.60	244,968	+0.73(+1.60%)
Mar 24, 2022	45.71	46.04	45.51	45.87	164,114	+0.47(+1.03%)
Mar 23, 2022	45.55	45.64	45.14	45.40	176,453	+0.24(+0.54%)
Mar 22, 2022	45.49	45.55	44.94	45.16	94,267	+0.09(+0.20%)
Mar 21, 2022	44.68	45.10	44.35	45.07	174,883	+1.18(+2.69%)
Mar 18, 2022	43.30	43.90	43.27	43.89	103,547	+0.61(+1.41%)
Mar 17, 2022	42.58	43.36	42.35	43.28	107,163	+1.05(+2.48%)
Mar 16, 2022	42.90	42.95	41.54	42.24	97,266	-0.01(-0.03%)
Mar 15, 2022	42.64	42.64	41.66	42.25	77,237	-0.16(-0.38%)
Mar 14, 2022	42.94	42.94	41.98	42.41	217,690	-0.16(-0.38%)
Mar 11, 2022	43.27	43.27	42.44	42.57	103,029	+0.07(+0.16%)
Mar 10, 2022	42.27	42.51	41.42	42.50	122,855	+1.07(+2.59%)
Mar 09, 2022	41.00	41.69	40.90	41.43	137,175	+0.53(+1.30%)
Mar 08, 2022	41.97	42.26	40.90	40.90	170,654	-0.89(-2.14%)
Mar 07, 2022	42.83	43.51	41.67	41.79	371,312	-0.48(-1.13%)
Mar 04, 2022	41.85	42.27	41.31	42.27	145,316	+0.39(+0.93%)
Mar 03, 2022	41.95	42.04	41.49	41.88	195,346	+0.31(+0.76%)
Mar 02, 2022	40.94	41.74	40.81	41.56	121,361	+1.15(+2.85%)

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.