Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.02	44.45	43.79	44.17	57,070	-0.08(-0.18%)
May 27, 2022	44.51	44.63	43.96	44.25	20,331	+0.07(+0.16%)
May 26, 2022	44.12	44.18	43.91	44.18	17,441	+0.01(+0.02%)
May 25, 2022	43.88	44.30	43.73	44.17	31,909	-0.61(-1.36%)
May 24, 2022	45.04	45.04	44.04	44.78	31,342	+0.55(+1.24%)
May 23, 2022	44.62	44.62	43.98	44.23	40,475	-1.66(-3.62%)
May 20, 2022	46.01	46.13	45.35	45.89	20,057	-1.10(-2.34%)
May 19, 2022	46.71	47.07	46.35	46.99	24,056	+0.74(+1.60%)
May 18, 2022	46.85	47.39	46.25	46.25	27,231	-0.54(-1.15%)
May 17, 2022	46.52	47.02	46.43	46.79	192,895	+0.61(+1.32%)
May 16, 2022	46.02	46.33	45.56	46.18	39,463	+0.47(+1.03%)
May 13, 2022	44.92	45.90	44.92	45.71	22,513	-6.84(-13.02%)
May 12, 2022	53.11	53.11	52.29	52.55	18,594	-0.72(-1.35%)
May 11, 2022	53.98	54.18	53.21	53.27	16,578	+0.63(+1.20%)
May 10, 2022	52.74	52.82	52.29	52.64	24,020	+0.50(+0.96%)
May 09, 2022	52.23	52.74	52.14	52.14	14,859	-1.50(-2.80%)
May 06, 2022	53.62	53.98	53.21	53.64	34,871	-0.84(-1.54%)
May 05, 2022	54.60	54.63	53.79	54.48	13,659	-0.86(-1.55%)
May 04, 2022	54.69	55.34	54.35	55.34	26,675	-0.35(-0.63%)
May 03, 2022	55.93	56.45	55.65	55.69	12,794	+0.21(+0.38%)
May 02, 2022	56.00	56.03	54.59	55.48	14,735	-1.10(-1.94%)
Apr 29, 2022	57.21	57.64	56.58	56.58	14,843	-1.54(-2.65%)
Apr 28, 2022	58.19	58.45	57.61	58.12	16,616	-0.13(-0.22%)
Apr 27, 2022	58.10	58.69	57.50	58.25	13,724	+0.92(+1.60%)
Apr 26, 2022	58.24	58.24	57.11	57.33	16,740	-1.10(-1.88%)
Apr 25, 2022	57.83	58.43	57.76	58.43	17,231	-0.90(-1.52%)
Apr 22, 2022	59.91	59.91	58.75	59.33	5,515	-0.84(-1.40%)
Apr 21, 2022	60.72	60.91	59.81	60.17	8,403	+0.18(+0.30%)
Apr 20, 2022	60.23	60.99	59.99	59.99	7,616	-2.43(-3.89%)
Apr 19, 2022	62.00	62.42	61.83	62.42	15,163	+0.62(+1.00%)
Apr 18, 2022	61.22	63.94	61.22	61.80	11,101	-1.05(-1.67%)
Apr 14, 2022	62.01	63.00	62.01	62.85	13,046	+0.20(+0.32%)
Apr 13, 2022	62.24	62.66	61.86	62.65	11,150	+1.30(+2.12%)
Apr 12, 2022	61.27	61.94	61.10	61.35	15,519	+0.09(+0.15%)
Apr 11, 2022	61.05	61.56	60.97	61.26	19,044	+0.35(+0.57%)
Apr 08, 2022	61.33	61.56	60.90	60.91	24,728	-0.37(-0.60%)
Apr 07, 2022	61.21	61.57	60.88	61.28	25,000	+1.45(+2.41%)
Apr 06, 2022	60.34	60.48	59.37	59.84	7,547	-0.89(-1.47%)
Apr 05, 2022	60.71	60.96	60.25	60.73	24,366	+1.26(+2.12%)
Apr 04, 2022	59.77	60.40	59.25	59.47	31,654	+0.04(+0.07%)
Apr 01, 2022	59.84	60.55	59.37	59.43	15,674	-0.71(-1.18%)
Mar 31, 2022	60.63	60.63	59.64	60.14	9,582	+0.52(+0.87%)
Mar 30, 2022	59.20	60.62	59.19	59.62	10,661	+1.21(+2.07%)
Mar 29, 2022	58.94	58.97	58.22	58.41	11,064	-1.28(-2.14%)
Mar 28, 2022	60.14	60.15	59.01	59.69	8,004	+0.86(+1.46%)
Mar 25, 2022	58.76	59.48	58.11	58.83	16,800	-0.57(-0.96%)
Mar 24, 2022	58.77	59.40	58.63	59.40	19,535	+1.03(+1.76%)
Mar 23, 2022	57.93	58.58	57.88	58.37	9,632	+0.77(+1.34%)
Mar 22, 2022	57.16	57.92	57.16	57.60	8,111	+0.27(+0.47%)
Mar 21, 2022	57.15	57.35	56.58	57.33	10,445	-1.67(-2.83%)
Mar 18, 2022	57.51	59.00	57.29	59.00	13,905	+1.27(+2.20%)
Mar 17, 2022	57.21	58.82	57.21	57.73	20,747	+1.76(+3.15%)
Mar 16, 2022	55.99	57.25	55.10	55.97	9,513	+0.80(+1.45%)
Mar 15, 2022	55.35	56.12	54.88	55.17	29,122	+0.37(+0.68%)
Mar 14, 2022	54.57	55.29	54.45	54.80	18,596	+2.04(+3.86%)
Mar 11, 2022	53.69	53.71	52.75	52.76	15,107	-0.11(-0.21%)
Mar 10, 2022	53.20	54.16	52.35	52.88	27,392	-1.12(-2.07%)
Mar 09, 2022	53.23	54.73	53.23	53.99	42,336	+2.49(+4.83%)
Mar 08, 2022	51.60	53.41	50.90	51.50	72,628	-1.03(-1.96%)
Mar 07, 2022	52.68	52.90	51.14	52.53	36,330	+0.23(+0.44%)
Mar 04, 2022	52.78	52.98	51.93	52.30	41,156	-2.60(-4.74%)
Mar 03, 2022	54.50	55.32	53.20	54.90	20,400	-0.05(-0.08%)
Mar 02, 2022	54.66	56.07	54.60	54.95	28,355	-0.05(-0.10%)

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.