Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.36	50.75	50.20	50.21	7,724	-0.30(-0.60%)
May 27, 2022	49.76	50.51	49.73	50.51	7,355	+0.98(+1.98%)
May 26, 2022	48.99	49.53	48.99	49.53	2,045	+0.95(+1.95%)
May 25, 2022	47.74	48.58	47.74	48.58	2,840	+0.71(+1.49%)
May 24, 2022	47.13	47.94	46.83	47.87	11,284	-0.10(-0.20%)
May 23, 2022	47.62	48.26	47.62	47.97	7,577	+0.97(+2.06%)
May 20, 2022	47.63	47.63	46.17	47.00	9,847	-0.22(-0.46%)
May 19, 2022	47.23	47.45	47.20	47.21	4,838	-0.32(-0.67%)
May 18, 2022	48.92	48.92	47.48	47.53	5,119	-1.70(-3.46%)
May 17, 2022	48.81	49.29	48.66	49.23	4,547	+1.26(+2.62%)
May 16, 2022	47.88	48.15	47.74	47.97	3,099	+0.10(+0.20%)
May 13, 2022	47.49	48.02	47.49	47.88	6,869	+1.01(+2.15%)
May 12, 2022	46.76	46.99	46.22	46.87	4,792	-0.15(-0.31%)
May 11, 2022	48.16	48.54	47.01	47.01	9,358	-0.53(-1.11%)
May 10, 2022	48.47	48.47	47.03	47.54	5,960	-0.20(-0.42%)
May 09, 2022	48.73	48.86	47.58	47.75	9,310	-1.67(-3.39%)
May 06, 2022	49.56	49.58	48.86	49.42	39,343	-0.26(-0.52%)
May 05, 2022	50.83	50.83	49.37	49.68	7,221	-1.46(-2.85%)
May 04, 2022	49.88	51.17	49.64	51.13	5,376	+1.54(+3.11%)
May 03, 2022	48.73	49.80	48.73	49.59	9,061	+0.87(+1.80%)
May 02, 2022	48.53	48.73	47.84	48.72	10,797	+0.25(+0.52%)
Apr 29, 2022	49.85	50.12	48.46	48.46	6,106	-1.43(-2.87%)
Apr 28, 2022	49.76	50.13	49.07	49.89	10,944	+0.66(+1.33%)
Apr 27, 2022	48.90	49.58	48.84	49.24	9,940	+0.20(+0.41%)
Apr 26, 2022	49.69	49.83	49.04	49.04	4,363	-0.86(-1.72%)
Apr 25, 2022	49.60	50.01	48.49	49.89	23,863	-0.29(-0.57%)
Apr 22, 2022	51.18	51.39	50.18	50.18	14,449	-1.62(-3.12%)
Apr 21, 2022	53.17	53.30	51.72	51.80	16,023	-1.12(-2.12%)
Apr 20, 2022	52.78	53.07	52.64	52.92	48,437	+0.43(+0.82%)
Apr 19, 2022	52.11	52.59	52.11	52.48	7,998	+0.49(+0.94%)
Apr 18, 2022	51.55	52.10	51.51	52.00	14,360	+0.46(+0.90%)
Apr 14, 2022	51.90	51.90	51.53	51.53	8,268	-0.03(-0.05%)
Apr 13, 2022	51.17	51.56	50.97	51.56	10,473	+0.39(+0.76%)
Apr 12, 2022	51.65	51.81	50.95	51.17	19,957	-0.08(-0.15%)
Apr 11, 2022	51.42	51.89	51.21	51.24	9,523	-0.21(-0.41%)
Apr 08, 2022	51.13	51.67	51.08	51.45	13,440	+0.63(+1.24%)
Apr 07, 2022	50.82	51.04	50.08	50.83	20,333	+0.22(+0.43%)
Apr 06, 2022	50.71	50.87	50.41	50.61	9,087	-0.20(-0.39%)
Apr 05, 2022	51.26	51.49	50.73	50.81	57,302	-0.36(-0.70%)
Apr 04, 2022	51.55	51.55	50.89	51.17	104,935	-0.24(-0.47%)
Apr 01, 2022	51.82	51.82	51.22	51.41	28,353	-0.03(-0.06%)
Mar 31, 2022	52.35	52.35	51.44	51.44	9,847	-0.75(-1.43%)
Mar 30, 2022	52.66	52.67	52.10	52.19	7,052	-0.26(-0.49%)
Mar 29, 2022	52.49	52.49	52.06	52.45	7,905	+0.42(+0.82%)
Mar 28, 2022	52.16	52.16	51.70	52.02	8,468	-0.53(-1.02%)
Mar 25, 2022	52.01	52.56	51.91	52.56	55,318	+0.69(+1.34%)
Mar 24, 2022	51.70	51.96	51.64	51.86	28,107	+0.53(+1.03%)
Mar 23, 2022	51.82	51.82	51.33	51.33	5,600	-0.41(-0.80%)
Mar 22, 2022	51.73	52.09	51.57	51.75	19,262	+0.45(+0.88%)
Mar 21, 2022	51.09	51.55	51.09	51.30	102,371	+0.29(+0.56%)
Mar 18, 2022	50.33	51.02	50.29	51.01	95,118	+0.26(+0.51%)
Mar 17, 2022	49.94	50.78	49.94	50.75	34,839	+0.67(+1.33%)
Mar 16, 2022	50.06	50.13	49.27	50.08	17,863	+0.79(+1.61%)
Mar 15, 2022	48.90	49.34	48.82	49.29	18,955	+0.34(+0.70%)
Mar 14, 2022	49.16	49.45	48.73	48.94	8,188	+0.14(+0.29%)
Mar 11, 2022	49.45	49.45	48.80	48.80	12,411	-0.29(-0.60%)
Mar 10, 2022	48.88	49.14	48.53	49.10	8,323	+0.19(+0.40%)
Mar 09, 2022	48.86	49.26	48.85	48.90	10,204	+0.90(+1.88%)
Mar 08, 2022	48.31	48.82	48.00	48.00	124,219	+0.06(+0.13%)
Mar 07, 2022	49.32	49.32	47.90	47.94	11,896	-1.43(-2.89%)
Mar 04, 2022	49.37	49.38	48.78	49.36	18,046	-0.56(-1.11%)
Mar 03, 2022	50.13	50.19	49.73	49.92	7,830	-0.15(-0.31%)
Mar 02, 2022	49.12	50.28	49.12	50.07	16,215	+1.49(+3.06%)

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.