Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.65	51.43	50.19	51.05	1,093,936	+0.22(+0.43%)
May 27, 2022	50.12	50.86	49.86	50.83	626,991	+0.98(+1.97%)
May 26, 2022	50.08	50.44	49.80	49.85	514,009	+0.01(+0.02%)
May 25, 2022	49.07	50.64	48.95	49.84	706,966	+0.30(+0.61%)
May 24, 2022	49.66	49.92	48.52	49.54	615,940	-0.36(-0.72%)
May 23, 2022	50.91	50.91	49.51	49.90	940,171	-0.43(-0.85%)
May 20, 2022	50.02	50.45	48.99	50.33	1,238,710	+0.44(+0.87%)
May 19, 2022	49.46	50.15	48.94	49.89	543,629	+0.20(+0.41%)
May 18, 2022	51.35	51.76	49.55	49.69	582,577	-2.04(-3.95%)
May 17, 2022	50.69	51.83	50.27	51.73	604,098	+1.45(+2.88%)
May 16, 2022	50.16	50.60	49.21	50.28	571,108	+0.36(+0.72%)
May 13, 2022	50.10	50.43	49.65	49.92	486,810	+0.29(+0.58%)
May 12, 2022	48.18	49.65	48.07	49.63	690,705	+1.14(+2.35%)
May 11, 2022	49.38	50.52	48.22	48.50	822,482	-0.89(-1.80%)
May 10, 2022	50.03	50.41	48.69	49.38	673,310	-0.20(-0.41%)
May 09, 2022	50.91	51.05	49.34	49.59	787,013	-1.67(-3.27%)
May 06, 2022	52.00	52.80	51.02	51.26	622,061	-1.23(-2.34%)
May 05, 2022	52.91	53.61	52.06	52.49	962,205	-0.86(-1.62%)
May 04, 2022	53.00	53.55	52.16	53.36	909,238	+0.45(+0.85%)
May 03, 2022	52.75	53.48	52.72	52.90	922,915	-0.25(-0.47%)
May 02, 2022	53.77	54.35	52.49	53.15	1,152,292	-0.46(-0.86%)
Apr 29, 2022	52.91	53.97	52.91	53.61	1,748,145	+0.37(+0.69%)
Apr 28, 2022	52.90	53.62	51.94	53.25	1,184,102	+2.44(+4.80%)
Apr 27, 2022	51.67	52.23	50.83	50.81	1,200,674	-1.06(-2.04%)
Apr 26, 2022	51.97	52.55	51.61	51.87	868,801	-1.23(-2.32%)
Apr 25, 2022	52.11	53.26	51.60	53.10	1,076,484	+0.95(+1.82%)
Apr 22, 2022	55.61	55.65	52.07	52.15	1,313,199	-4.51(-7.96%)
Apr 21, 2022	56.99	57.45	56.53	56.66	799,549	-0.16(-0.27%)
Apr 20, 2022	56.32	57.02	56.27	56.81	602,956	+0.79(+1.42%)
Apr 19, 2022	55.54	56.70	55.54	56.02	505,509	+0.40(+0.71%)
Apr 18, 2022	57.38	57.52	55.49	55.62	699,304	-2.24(-3.86%)
Apr 14, 2022	56.79	58.12	56.69	57.86	1,256,324	+1.36(+2.41%)
Apr 13, 2022	56.08	56.75	55.90	56.49	501,450	+0.49(+0.88%)
Apr 12, 2022	56.18	56.75	55.54	56.00	1,002,258	-0.08(-0.14%)
Apr 11, 2022	56.42	56.83	55.74	56.08	956,207	-0.46(-0.81%)
Apr 08, 2022	55.62	56.80	55.40	56.54	800,418	+1.11(+2.00%)
Apr 07, 2022	54.49	55.48	54.16	55.44	722,676	+0.84(+1.54%)
Apr 06, 2022	54.31	55.19	53.98	54.59	833,467	+0.09(+0.17%)
Apr 05, 2022	55.04	55.51	54.27	54.50	853,725	-0.54(-0.98%)
Apr 04, 2022	55.58	55.62	54.57	55.04	590,721	-0.77(-1.38%)
Apr 01, 2022	55.36	55.90	54.86	55.81	888,113	+0.42(+0.76%)
Mar 31, 2022	54.96	56.00	54.96	55.39	875,626	+0.21(+0.38%)
Mar 30, 2022	55.15	55.36	54.53	55.18	830,595	-0.12(-0.22%)
Mar 29, 2022	54.08	55.51	54.03	55.30	1,242,713	+1.59(+2.96%)
Mar 28, 2022	52.77	53.71	52.41	53.71	513,854	+1.03(+1.96%)
Mar 25, 2022	53.02	53.30	51.99	52.68	678,678	-0.10(-0.19%)
Mar 24, 2022	52.79	53.05	52.10	52.78	391,387	+0.19(+0.35%)
Mar 23, 2022	53.36	53.36	52.26	52.60	616,066	-1.04(-1.94%)
Mar 22, 2022	54.07	54.22	53.42	53.63	484,388	-0.23(-0.43%)
Mar 21, 2022	54.04	54.66	53.43	53.87	982,605	-0.16(-0.29%)
Mar 18, 2022	53.51	54.17	53.17	54.02	1,369,416	-0.30(-0.56%)
Mar 17, 2022	53.53	54.56	53.34	54.33	1,179,312	+0.65(+1.21%)
Mar 16, 2022	52.91	53.70	52.65	53.67	906,747	+0.90(+1.71%)
Mar 15, 2022	52.07	52.79	51.61	52.77	692,603	+1.16(+2.24%)
Mar 14, 2022	52.70	52.77	51.52	51.62	858,463	-0.81(-1.55%)
Mar 11, 2022	52.98	53.34	52.36	52.43	479,281	-0.30(-0.57%)
Mar 10, 2022	52.67		52.38	52.73	824,750	-0.73(-1.36%)
Mar 09, 2022	53.07	53.80	52.69	53.46	760,679	+1.42(+2.73%)
Mar 08, 2022	52.40	52.98	51.70	52.04	841,580	-0.12(-0.22%)
Mar 07, 2022	52.78	52.87	51.79	52.16	729,333	-0.40(-0.77%)
Mar 04, 2022	51.75	52.72	51.16	52.56	562,478	+0.19(+0.37%)
Mar 03, 2022	52.30	52.43	51.64	52.37	944,508	+0.33(+0.63%)
Mar 02, 2022	51.87	52.68	51.27	52.04	1,415,898	+0.54(+1.04%)

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.