Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.35	51.38	50.00	51.10	164,607	+0.20(+0.40%)
May 27, 2022	50.28	50.89	50.19	50.89	158,681	+0.73(+1.45%)
May 26, 2022	49.38	50.39	49.38	50.17	188,269	+1.16(+2.37%)
May 25, 2022	47.86	49.30	47.86	49.01	180,556	+0.99(+2.07%)
May 24, 2022	48.07	48.20	46.93	48.01	404,206	-0.33(-0.69%)
May 23, 2022	47.70	48.75	47.43	48.34	311,911	+1.53(+3.27%)
May 20, 2022	47.26	47.41	45.77	46.81	312,643	-0.01(-0.02%)
May 19, 2022	46.44	47.23	46.44	46.82	353,561	-0.29(-0.61%)
May 18, 2022	47.81	48.02	46.88	47.11	157,266	-1.25(-2.59%)
May 17, 2022	47.59	48.44	47.42	48.36	186,639	+1.72(+3.69%)
May 16, 2022	47.16	47.26	46.31	46.64	195,872	-0.60(-1.27%)
May 13, 2022	47.52	47.82	46.85	47.24	247,020	+0.28(+0.59%)
May 12, 2022	46.66	47.29	45.98	46.96	592,905	+0.02(+0.04%)
May 11, 2022	47.85	48.94	46.92	46.94	330,024	-0.97(-2.02%)
May 10, 2022	48.77	49.14	47.00	47.91	324,030	-0.54(-1.12%)
May 09, 2022	48.53	48.99	48.07	48.45	451,661	-0.77(-1.57%)
May 06, 2022	49.79	49.79	48.51	49.23	295,429	-0.67(-1.35%)
May 05, 2022	50.79	50.79	49.03	49.90	242,099	-1.56(-3.02%)
May 04, 2022	50.06	51.51	49.63	51.45	281,895	+1.40(+2.80%)
May 03, 2022	49.52	50.40	49.47	50.06	327,836	+0.65(+1.32%)
May 02, 2022	49.14	49.41	48.23	49.40	506,982	+0.61(+1.25%)
Apr 29, 2022	50.16	50.56	48.67	48.79	252,934	-1.64(-3.25%)
Apr 28, 2022	50.40	50.54	49.49	50.43	238,170	+0.51(+1.01%)
Apr 27, 2022	49.89	50.36	49.53	49.93	296,982	+0.06(+0.13%)
Apr 26, 2022	50.52	51.11	49.84	49.86	243,754	-1.39(-2.71%)
Apr 25, 2022	50.70	51.32	49.71	51.25	312,516	+0.12(+0.23%)
Apr 22, 2022	52.25	52.40	51.09	51.13	421,456	-0.98(-1.87%)
Apr 21, 2022	53.47	53.91	51.84	52.11	279,510	-0.94(-1.77%)
Apr 20, 2022	53.01	53.79	52.88	53.05	254,799	+0.41(+0.79%)
Apr 19, 2022	51.62	52.71	51.56	52.63	233,155	+1.27(+2.47%)
Apr 18, 2022	51.02	51.64	50.97	51.36	244,967	+0.16(+0.31%)
Apr 14, 2022	51.49	51.99	50.99	51.21	266,970	-0.24(-0.47%)
Apr 13, 2022	50.67	51.46	50.47	51.45	340,211	+0.29(+0.56%)
Apr 12, 2022	51.97	52.54	50.82	51.16	2,763,540	-0.80(-1.54%)
Apr 11, 2022	51.71	52.95	51.64	51.96	823,557	+0.07(+0.14%)
Apr 08, 2022	51.82	52.34	51.43	51.89	442,534	+0.20(+0.39%)
Apr 07, 2022	52.23	52.43	50.99	51.69	2,310,740	-0.52(-1.01%)
Apr 06, 2022	52.68	52.68	52.11	52.21	455,224	-0.68(-1.29%)
Apr 05, 2022	53.20	53.74	52.82	52.89	199,192	-0.42(-0.79%)
Apr 04, 2022	53.32	53.61	52.39	53.32	462,468	-0.06(-0.12%)
Apr 01, 2022	54.88	54.92	53.20	53.38	381,050	-0.88(-1.63%)
Mar 31, 2022	55.53	55.92	54.26	54.26	266,251	-1.44(-2.58%)
Mar 30, 2022	57.36	57.36	55.25	55.70	633,902	-1.58(-2.77%)
Mar 29, 2022	57.40	57.92	56.82	57.28	197,644	+0.71(+1.25%)
Mar 28, 2022	57.06	57.06	55.74	56.58	257,425	-0.67(-1.17%)
Mar 25, 2022	56.47	57.35	56.37	57.25	130,886	+1.01(+1.80%)
Mar 24, 2022	56.39	56.57	55.72	56.23	451,568	+0.38(+0.68%)
Mar 23, 2022	57.11	57.30	55.80	55.86	201,206	-1.70(-2.95%)
Mar 22, 2022	57.18	58.12	57.18	57.55	125,654	+1.11(+1.97%)
Mar 21, 2022	57.02	57.42	55.92	56.44	181,051	-0.20(-0.36%)
Mar 18, 2022	56.49	56.83	55.44	56.65	140,558	-0.09(-0.16%)
Mar 17, 2022	56.41	56.76	55.53	56.74	145,948	-0.37(-0.64%)
Mar 16, 2022	55.97	57.26	55.93	57.10	248,575	+1.99(+3.61%)
Mar 15, 2022	55.24	55.46	54.36	55.11	195,603	+0.31(+0.57%)
Mar 14, 2022	55.05	55.92	54.45	54.80	207,132	+0.64(+1.19%)
Mar 11, 2022	55.04	55.72	54.11	54.16	219,706	-0.44(-0.81%)
Mar 10, 2022	54.29		53.94	54.60	388,758	-0.41(-0.75%)
Mar 09, 2022	54.76	55.63	54.75	55.01	183,926	+1.90(+3.57%)
Mar 08, 2022	53.33	54.73	52.61	53.11	371,911	+0.44(+0.84%)
Mar 07, 2022	54.78	55.14	52.65	52.67	373,573	-2.55(-4.62%)
Mar 04, 2022	56.09	56.09	54.52	55.22	288,327	-2.05(-3.57%)
Mar 03, 2022	57.80	57.97	56.73	57.27	281,066	-0.31(-0.54%)
Mar 02, 2022	55.76	57.98	55.76	57.58	309,178	+2.50(+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.