Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.84	51.88	50.49	51.59	163,020	+0.20(+0.40%)
May 27, 2022	50.77	51.39	50.68	51.39	157,150	+0.73(+1.45%)
May 26, 2022	49.86	50.88	49.86	50.65	186,453	+1.17(+2.37%)
May 25, 2022	48.33	49.78	48.33	49.48	178,815	+1.00(+2.07%)
May 24, 2022	48.53	48.67	47.39	48.48	400,307	-0.33(-0.69%)
May 23, 2022	48.16	49.22	47.89	48.81	308,903	+1.54(+3.27%)
May 20, 2022	47.72	47.87	46.22	47.27	309,628	-0.01(-0.02%)
May 19, 2022	46.89	47.69	46.89	47.28	350,151	-0.29(-0.61%)
May 18, 2022	48.27	48.49	47.33	47.57	155,749	-1.26(-2.59%)
May 17, 2022	48.05	48.92	47.88	48.83	184,839	+1.74(+3.69%)
May 16, 2022	47.62	47.72	46.76	47.09	193,983	-0.60(-1.27%)
May 13, 2022	47.99	48.28	47.31	47.70	244,637	+0.28(+0.59%)
May 12, 2022	47.11	47.75	46.42	47.42	587,187	+0.02(+0.04%)
May 11, 2022	48.32	49.42	47.38	47.40	326,841	-0.98(-2.02%)
May 10, 2022	49.25	49.62	47.46	48.38	320,905	-0.55(-1.12%)
May 09, 2022	49.00	49.46	48.54	48.92	447,304	-0.78(-1.57%)
May 06, 2022	50.27	50.27	48.98	49.71	292,580	-0.68(-1.35%)
May 05, 2022	51.29	51.29	49.51	50.38	239,764	-1.57(-3.03%)
May 04, 2022	50.55	52.01	50.11	51.96	279,177	+1.41(+2.80%)
May 03, 2022	50.00	50.89	49.95	50.54	324,674	+0.66(+1.32%)
May 02, 2022	49.62	49.89	48.70	49.88	502,093	+0.61(+1.25%)
Apr 29, 2022	50.64	51.05	49.15	49.27	250,494	-1.66(-3.25%)
Apr 28, 2022	50.89	51.04	49.98	50.92	235,873	+0.51(+1.01%)
Apr 27, 2022	50.38	50.85	50.01	50.41	294,117	+0.07(+0.13%)
Apr 26, 2022	51.01	51.60	50.33	50.35	241,404	-1.40(-2.71%)
Apr 25, 2022	51.19	51.82	50.20	51.75	309,502	+0.12(+0.23%)
Apr 22, 2022	52.76	52.91	51.58	51.63	417,391	-0.99(-1.87%)
Apr 21, 2022	53.99	54.44	52.35	52.62	276,814	-0.95(-1.77%)
Apr 20, 2022	53.53	54.32	53.40	53.56	252,342	+0.42(+0.79%)
Apr 19, 2022	52.12	53.22	52.06	53.15	230,906	+1.28(+2.47%)
Apr 18, 2022	51.52	52.14	51.46	51.86	242,605	+0.16(+0.31%)
Apr 14, 2022	51.99	52.50	51.49	51.71	264,395	-0.24(-0.47%)
Apr 13, 2022	51.17	51.97	50.96	51.95	336,929	+0.29(+0.56%)
Apr 12, 2022	52.48	53.05	51.31	51.66	2,736,886	-0.81(-1.54%)
Apr 11, 2022	52.22	53.46	52.15	52.47	815,614	+0.07(+0.14%)
Apr 08, 2022	52.33	52.85	51.93	52.39	438,266	+0.20(+0.39%)
Apr 07, 2022	52.74	52.94	51.49	52.19	2,288,453	-0.53(-1.01%)
Apr 06, 2022	53.19	53.19	52.62	52.72	450,834	-0.69(-1.29%)
Apr 05, 2022	53.72	54.26	53.34	53.41	197,271	-0.43(-0.79%)
Apr 04, 2022	53.84	54.13	52.90	53.83	458,007	-0.07(-0.12%)
Apr 01, 2022	55.42	55.45	53.71	53.90	377,375	-0.89(-1.63%)
Mar 31, 2022	56.08	56.47	54.79	54.79	263,683	-1.45(-2.58%)
Mar 30, 2022	57.92	57.92	55.79	56.24	627,788	-1.60(-2.77%)
Mar 29, 2022	57.96	58.48	57.37	57.84	195,738	+0.72(+1.25%)
Mar 28, 2022	57.62	57.62	56.28	57.13	254,942	-0.68(-1.17%)
Mar 25, 2022	57.02	57.91	56.92	57.81	129,624	+1.02(+1.80%)
Mar 24, 2022	56.94	57.12	56.27	56.78	447,213	+0.38(+0.68%)
Mar 23, 2022	57.67	57.85	56.34	56.40	199,264	-1.71(-2.95%)
Mar 22, 2022	57.73	58.69	57.73	58.11	124,441	+1.12(+1.97%)
Mar 21, 2022	57.58	57.98	56.47	56.99	179,303	-0.20(-0.36%)
Mar 18, 2022	57.04	57.38	55.98	57.20	139,202	-0.09(-0.16%)
Mar 17, 2022	56.96	57.31	56.07	57.29	144,539	-0.37(-0.64%)
Mar 16, 2022	56.51	57.82	56.47	57.66	246,176	+2.01(+3.61%)
Mar 15, 2022	55.78	56.00	54.89	55.65	193,715	+0.31(+0.57%)
Mar 14, 2022	55.59	56.47	54.98	55.34	205,132	+0.65(+1.19%)
Mar 11, 2022	55.58	56.27	54.64	54.69	217,585	-0.44(-0.81%)
Mar 10, 2022	54.82		54.47	55.13	385,005	-0.42(-0.75%)
Mar 09, 2022	55.29	56.17	55.28	55.55	182,151	+1.92(+3.57%)
Mar 08, 2022	53.84	55.26	53.12	53.63	368,322	+0.44(+0.84%)
Mar 07, 2022	55.32	55.68	53.16	53.19	369,967	-2.57(-4.62%)
Mar 04, 2022	56.64	56.64	55.05	55.76	285,544	-2.07(-3.57%)
Mar 03, 2022	58.36	58.53	57.28	57.83	278,353	-0.31(-0.54%)
Mar 02, 2022	56.31	58.55	56.31	58.14	306,194	+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.