Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.78	51.82	50.43	51.54	163,202	+0.20(+0.40%)
May 27, 2022	50.71	51.33	50.63	51.33	157,326	+0.73(+1.45%)
May 26, 2022	49.81	50.82	49.81	50.60	186,662	+1.17(+2.37%)
May 25, 2022	48.28	49.72	48.28	49.43	179,015	+1.00(+2.07%)
May 24, 2022	48.48	48.62	47.34	48.42	400,755	-0.33(-0.69%)
May 23, 2022	48.11	49.17	47.84	48.76	309,249	+1.54(+3.27%)
May 20, 2022	47.66	47.82	46.17	47.22	309,974	-0.01(-0.02%)
May 19, 2022	46.84	47.63	46.84	47.23	350,542	-0.29(-0.61%)
May 18, 2022	48.22	48.43	47.28	47.51	155,923	-1.26(-2.59%)
May 17, 2022	48.00	48.86	47.83	48.78	185,046	+1.74(+3.69%)
May 16, 2022	47.57	47.66	46.71	47.04	194,200	-0.60(-1.27%)
May 13, 2022	47.93	48.23	47.25	47.64	244,911	+0.28(+0.59%)
May 12, 2022	47.06	47.70	46.37	47.37	587,843	+0.02(+0.04%)
May 11, 2022	48.27	49.36	47.33	47.35	327,206	-0.98(-2.02%)
May 10, 2022	49.20	49.57	47.41	48.32	321,264	-0.55(-1.12%)
May 09, 2022	48.94	49.41	48.48	48.87	447,805	-0.78(-1.57%)
May 06, 2022	50.22	50.22	48.93	49.65	292,907	-0.68(-1.35%)
May 05, 2022	51.23	51.23	49.46	50.33	240,032	-1.57(-3.02%)
May 04, 2022	50.50	51.95	50.06	51.90	279,489	+1.41(+2.80%)
May 03, 2022	49.95	50.83	49.89	50.49	325,037	+0.66(+1.32%)
May 02, 2022	49.57	49.84	48.65	49.83	502,654	+0.61(+1.25%)
Apr 29, 2022	50.59	51.00	49.09	49.21	250,775	-1.65(-3.25%)
Apr 28, 2022	50.83	50.98	49.92	50.87	236,137	+0.51(+1.01%)
Apr 27, 2022	50.32	50.79	49.96	50.36	294,446	+0.06(+0.13%)
Apr 26, 2022	50.95	51.55	50.27	50.29	241,674	-1.40(-2.71%)
Apr 25, 2022	51.14	51.76	50.14	51.69	309,848	+0.12(+0.23%)
Apr 22, 2022	52.70	52.85	51.53	51.57	417,858	-0.98(-1.87%)
Apr 21, 2022	53.93	54.38	52.29	52.56	277,124	-0.95(-1.77%)
Apr 20, 2022	53.47	54.26	53.34	53.51	252,624	+0.42(+0.79%)
Apr 19, 2022	52.07	53.16	52.00	53.09	231,164	+1.28(+2.47%)
Apr 18, 2022	51.46	52.08	51.41	51.81	242,876	+0.16(+0.31%)
Apr 14, 2022	51.94	52.44	51.43	51.65	264,691	-0.24(-0.47%)
Apr 13, 2022	51.11	51.91	50.90	51.89	337,306	+0.29(+0.56%)
Apr 12, 2022	52.42	52.99	51.26	51.60	2,739,947	-0.81(-1.54%)
Apr 11, 2022	52.16	53.40	52.09	52.41	816,526	+0.07(+0.14%)
Apr 08, 2022	52.27	52.79	51.87	52.33	438,757	+0.20(+0.39%)
Apr 07, 2022	52.68	52.88	51.43	52.13	2,291,013	-0.53(-1.01%)
Apr 06, 2022	53.13	53.13	52.56	52.66	451,338	-0.69(-1.29%)
Apr 05, 2022	53.66	54.20	53.28	53.35	197,492	-0.43(-0.79%)
Apr 04, 2022	53.78	54.07	52.84	53.77	458,520	-0.06(-0.12%)
Apr 01, 2022	55.35	55.39	53.65	53.84	377,797	-0.89(-1.63%)
Mar 31, 2022	56.01	56.40	54.73	54.73	263,978	-1.45(-2.58%)
Mar 30, 2022	57.85	57.85	55.73	56.18	628,490	-1.60(-2.77%)
Mar 29, 2022	57.90	58.42	57.30	57.78	195,956	+0.72(+1.25%)
Mar 28, 2022	57.56	57.56	56.22	57.06	255,227	-0.68(-1.17%)
Mar 25, 2022	56.95	57.84	56.86	57.74	129,769	+1.02(+1.80%)
Mar 24, 2022	56.88	57.05	56.20	56.72	447,713	+0.38(+0.68%)
Mar 23, 2022	57.61	57.79	56.28	56.34	199,487	-1.71(-2.95%)
Mar 22, 2022	57.67	58.62	57.67	58.05	124,580	+1.12(+1.97%)
Mar 21, 2022	57.51	57.92	56.40	56.93	179,504	-0.20(-0.36%)
Mar 18, 2022	56.98	57.32	55.92	57.13	139,357	-0.09(-0.16%)
Mar 17, 2022	56.89	57.24	56.00	57.23	144,701	-0.37(-0.64%)
Mar 16, 2022	56.45	57.76	56.41	57.60	246,451	+2.01(+3.61%)
Mar 15, 2022	55.72	55.94	54.83	55.59	193,932	+0.31(+0.57%)
Mar 14, 2022	55.52	56.40	54.92	55.27	205,362	+0.65(+1.19%)
Mar 11, 2022	55.51	56.20	54.58	54.63	217,829	-0.44(-0.81%)
Mar 10, 2022	54.76		54.40	55.07	385,436	-0.42(-0.75%)
Mar 09, 2022	55.23	56.11	55.22	55.49	182,354	+1.91(+3.57%)
Mar 08, 2022	53.78	55.20	53.06	53.57	368,734	+0.44(+0.84%)
Mar 07, 2022	55.26	55.62	53.10	53.13	370,381	-2.57(-4.62%)
Mar 04, 2022	56.58	56.58	54.99	55.70	285,864	-2.06(-3.57%)
Mar 03, 2022	58.30	58.47	57.22	57.76	278,664	-0.31(-0.54%)
Mar 02, 2022	56.25	58.48	56.25	58.08	306,536	+2.53(+4.55%)

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.