Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.92	48.98	48.75	48.82	18,926	+0.54(+1.12%)
May 27, 2022	48.19	48.41	48.16	48.28	8,216	+0.31(+0.65%)
May 26, 2022	47.65	48.04	47.65	47.96	2,807	+0.55(+1.17%)
May 25, 2022	47.14	47.61	47.14	47.41	12,025	+0.20(+0.43%)
May 24, 2022	47.19	47.33	46.77	47.20	23,913	-0.52(-1.08%)
May 23, 2022	47.58	47.83	47.58	47.72	32,868	+0.32(+0.69%)
May 20, 2022	47.51	47.53	46.95	47.39	20,772	+0.26(+0.56%)
May 19, 2022	46.80	47.35	46.80	47.13	9,371	+0.56(+1.19%)
May 18, 2022	47.11	47.19	46.56	46.58	20,801	-0.84(-1.77%)
May 17, 2022	47.30	47.43	47.07	47.42	19,513	+0.66(+1.41%)
May 16, 2022	46.41	46.85	46.41	46.76	12,937	-0.12(-0.25%)
May 13, 2022	46.68	46.88	46.47	46.88	58,238	+0.86(+1.87%)
May 12, 2022	45.91	46.09	45.52	46.02	55,719	-0.19(-0.41%)
May 11, 2022	46.58	46.75	46.21	46.21	155,000	-0.26(-0.56%)
May 10, 2022	46.77	46.77	46.21	46.47	8,699	+0.14(+0.30%)
May 09, 2022	46.78	46.82	46.25	46.33	36,007	-0.90(-1.90%)
May 06, 2022	47.31	47.44	46.92	47.23	26,625	-0.41(-0.87%)
May 05, 2022	48.40	48.41	47.37	47.64	12,843	-1.47(-2.99%)
May 04, 2022	48.14	49.11	47.98	49.11	6,743	+0.51(+1.05%)
May 03, 2022	48.45	48.65	48.45	48.60	7,487	+0.45(+0.93%)
May 02, 2022	48.16	48.35	47.70	48.15	11,242	-0.32(-0.65%)
Apr 29, 2022	49.03	49.06	48.47	48.47	7,879	-0.31(-0.64%)
Apr 28, 2022	48.37	48.88	48.26	48.78	5,079	+0.38(+0.79%)
Apr 27, 2022	47.86	48.46	47.86	48.40	15,524	+0.70(+1.48%)
Apr 26, 2022	48.16	48.16	47.69	47.69	27,170	-0.88(-1.81%)
Apr 25, 2022	48.29	48.57	47.97	48.57	12,751	-0.44(-0.90%)
Apr 22, 2022	49.49	49.49	48.99	49.01	8,881	-0.40(-0.80%)
Apr 21, 2022	50.19	50.19	49.36	49.41	9,540	-0.95(-1.88%)
Apr 20, 2022	50.31	50.44	50.21	50.35	35,466	-0.02(-0.03%)
Apr 19, 2022	50.19	50.37	50.19	50.37	15,444	-0.30(-0.60%)
Apr 18, 2022	50.56	50.84	50.48	50.67	18,872	-0.00(-0.01%)
Apr 14, 2022	50.96	50.96	50.61	50.68	7,829	-0.38(-0.74%)
Apr 13, 2022	50.94	51.12	50.94	51.05	8,655	+0.25(+0.50%)
Apr 12, 2022	51.30	51.30	50.73	50.80	5,179	-0.19(-0.38%)
Apr 11, 2022	51.07	51.13	50.92	50.99	54,486	-0.23(-0.45%)
Apr 08, 2022	51.18	51.36	51.18	51.22	9,936	+0.15(+0.30%)
Apr 07, 2022	50.94	51.19	50.77	51.07	12,919	-0.05(-0.10%)
Apr 06, 2022	51.34	51.36	51.12	51.12	8,469	-0.26(-0.50%)
Apr 05, 2022	52.00	52.00	51.38	51.38	8,132	-0.79(-1.51%)
Apr 04, 2022	52.15	52.29	52.15	52.16	6,577	+0.37(+0.72%)
Apr 01, 2022	51.68	51.79	51.47	51.79	8,885	+0.84(+1.64%)
Mar 31, 2022	51.17	51.19	50.96	50.96	29,375	-0.21(-0.41%)
Mar 30, 2022	51.24	51.44	51.13	51.17	16,207	-0.11(-0.22%)
Mar 29, 2022	51.19	51.32	51.04	51.28	6,193	+0.67(+1.33%)
Mar 28, 2022	50.49	50.64	50.31	50.60	9,976	+0.02(+0.05%)
Mar 25, 2022	50.51	50.62	50.37	50.58	5,633	-0.20(-0.40%)
Mar 24, 2022	50.56	50.78	50.56	50.78	7,139	+0.63(+1.25%)
Mar 23, 2022	50.23	50.34	50.09	50.15	12,008	-0.21(-0.41%)
Mar 22, 2022	50.35	50.45	50.32	50.36	6,298	+0.48(+0.97%)
Mar 21, 2022	49.70	49.89	49.60	49.87	9,459	-0.25(-0.51%)
Mar 18, 2022	49.41	50.13	49.41	50.13	12,304	+0.66(+1.33%)
Mar 17, 2022	49.10	49.51	49.09	49.47	11,666	-0.04(-0.07%)
Mar 16, 2022	48.52	49.51	48.50	49.51	19,150	+2.12(+4.47%)
Mar 15, 2022	47.03	47.39	47.03	47.39	15,770	-0.18(-0.37%)
Mar 14, 2022	48.16	48.16	47.51	47.56	54,456	-0.57(-1.19%)
Mar 11, 2022	49.03	49.09	48.04	48.14	55,103	-0.55(-1.13%)
Mar 10, 2022	48.30	48.71	48.30	48.69	21,885	-0.15(-0.30%)
Mar 09, 2022	48.63	49.02	48.56	48.83	47,920	+0.75(+1.56%)
Mar 08, 2022	48.03	48.69	47.90	48.08	178,007	-0.13(-0.27%)
Mar 07, 2022	48.95	48.95	48.17	48.21	32,747	-1.23(-2.49%)
Mar 04, 2022	49.40	49.49	49.20	49.45	74,163	-0.72(-1.44%)
Mar 03, 2022	50.41	50.42	50.04	50.17	5,664	-0.24(-0.48%)
Mar 02, 2022	50.42	50.54	49.96	50.41	9,860	+0.07(+0.13%)

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.