Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.85	44.34	43.64	44.15	8,757	-0.27(-0.61%)
May 27, 2022	43.73	44.42	43.73	44.42	7,776	+0.78(+1.79%)
May 26, 2022	42.97	43.73	42.97	43.64	7,320	+1.07(+2.52%)
May 25, 2022	41.87	42.70	41.87	42.57	50,245	+0.95(+2.28%)
May 24, 2022	41.59	41.71	40.87	41.62	12,550	-0.52(-1.24%)
May 23, 2022	41.96	42.36	41.82	42.14	18,642	+0.46(+1.10%)
May 20, 2022	42.17	42.17	40.90	41.68	9,977	-0.19(-0.45%)
May 19, 2022	41.69	42.23	41.68	41.87	14,999	-0.21(-0.50%)
May 18, 2022	43.24	43.24	42.01	42.08	10,222	-1.64(-3.74%)
May 17, 2022	43.11	43.77	42.94	43.72	14,902	+1.23(+2.89%)
May 16, 2022	42.09	42.71	42.09	42.49	34,990	-0.05(-0.11%)
May 13, 2022	42.43	42.84	42.20	42.54	56,392	+0.99(+2.39%)
May 12, 2022	41.11	41.71	40.84	41.54	67,181	+0.30(+0.72%)
May 11, 2022	41.89	42.56	41.23	41.24	60,323	-0.70(-1.66%)
May 10, 2022	42.92	42.92	41.37	41.94	16,920	-0.44(-1.05%)
May 09, 2022	42.72	42.99	42.25	42.38	10,323	-0.96(-2.21%)
May 06, 2022	43.40	43.80	42.94	43.34	60,976	-0.41(-0.94%)
May 05, 2022	44.54	44.54	43.49	43.75	9,984	-1.36(-3.00%)
May 04, 2022	43.89	45.13	43.70	45.11	145,452	+1.24(+2.84%)
May 03, 2022	43.21	44.00	43.19	43.87	11,303	+0.79(+1.83%)
May 02, 2022	42.80	43.19	42.28	43.08	16,540	+0.32(+0.74%)
Apr 29, 2022	43.71	44.01	42.66	42.76	5,592	-1.06(-2.43%)
Apr 28, 2022	43.37	44.01	42.80	43.82	25,645	+0.82(+1.90%)
Apr 27, 2022	42.91	43.39	42.82	43.01	11,065	+0.04(+0.10%)
Apr 26, 2022	43.78	43.79	42.96	42.96	6,544	-1.14(-2.59%)
Apr 25, 2022	43.27	44.16	42.91	44.11	188,760	+0.33(+0.76%)
Apr 22, 2022	44.62	44.62	43.78	43.78	7,698	-1.26(-2.80%)
Apr 21, 2022	46.04	46.11	44.89	45.04	60,633	-0.64(-1.40%)
Apr 20, 2022	45.62	45.95	45.59	45.67	13,042	+0.35(+0.77%)
Apr 19, 2022	44.31	45.39	44.31	45.33	26,453	+1.02(+2.31%)
Apr 18, 2022	44.30	44.51	44.12	44.30	9,635	+0.02(+0.04%)
Apr 14, 2022	44.35	44.61	44.22	44.29	41,925	-0.10(-0.22%)
Apr 13, 2022	43.91	44.42	43.91	44.38	8,712	+0.64(+1.46%)
Apr 12, 2022	44.25	44.56	43.63	43.74	24,096	-0.07(-0.15%)
Apr 11, 2022	43.56	44.43	43.56	43.81	50,470	+0.05(+0.11%)
Apr 08, 2022	43.56	44.14	43.47	43.76	24,335	+0.16(+0.38%)
Apr 07, 2022	43.65	43.67	43.15	43.60	6,075	-0.12(-0.26%)
Apr 06, 2022	43.79	43.84	43.52	43.72	34,225	-0.29(-0.66%)
Apr 05, 2022	44.76	44.76	44.01	44.01	65,747	-0.64(-1.44%)
Apr 04, 2022	45.05	45.05	44.42	44.65	21,134	-0.26(-0.59%)
Apr 01, 2022	44.92	45.01	44.57	44.91	24,056	-0.07(-0.15%)
Mar 31, 2022	45.38	45.60	44.98	44.98	20,146	-0.33(-0.72%)
Mar 30, 2022	45.97	45.97	45.25	45.31	6,895	-0.55(-1.20%)
Mar 29, 2022	45.46	45.89	45.46	45.86	12,127	+0.66(+1.46%)
Mar 28, 2022	45.37	45.37	44.84	45.20	7,747	-0.26(-0.56%)
Mar 25, 2022	45.19	45.48	45.11	45.45	43,413	+0.43(+0.96%)
Mar 24, 2022	44.89	45.03	44.77	45.02	9,189	+0.37(+0.82%)
Mar 23, 2022	44.96	45.10	44.62	44.66	9,032	-0.64(-1.40%)
Mar 22, 2022	45.24	45.65	45.17	45.29	46,741	+0.24(+0.54%)
Mar 21, 2022	45.23	45.32	44.91	45.05	8,102	-0.04(-0.09%)
Mar 18, 2022	44.59	45.09	44.41	45.09	13,189	+0.27(+0.60%)
Mar 17, 2022	44.25	44.84	44.25	44.82	12,157	+0.34(+0.76%)
Mar 16, 2022	43.94	44.48	43.94	44.48	8,631	+0.87(+1.99%)
Mar 15, 2022	43.16	43.62	43.16	43.62	3,771	+0.52(+1.21%)
Mar 14, 2022	43.37	43.66	42.89	43.10	37,064	-0.12(-0.27%)
Mar 11, 2022	43.77	43.90	43.18	43.21	12,783	-0.22(-0.51%)
Mar 10, 2022	43.25	43.45	42.94	43.43	11,150	-0.03(-0.07%)
Mar 09, 2022	43.31	43.77	43.31	43.46	31,813	+0.96(+2.25%)
Mar 08, 2022	42.62	43.37	42.36	42.50	54,942	+0.08(+0.19%)
Mar 07, 2022	43.67	43.67	42.42	42.42	9,059	-1.49(-3.40%)
Mar 04, 2022	43.95	44.07	43.46	43.91	37,320	-0.69(-1.55%)
Mar 03, 2022	44.92	45.07	44.35	44.61	32,771	-0.18(-0.41%)
Mar 02, 2022	43.81	44.95	43.81	44.79	43,769	+1.25(+2.87%)

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.