Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	51.55	51.59	51.15	51.15	79,359	+0.45(+0.89%)
May 27, 2022	50.39	50.76	50.39	50.70	53,574	+0.51(+1.01%)
May 26, 2022	49.74	50.24	49.74	50.19	81,642	+0.56(+1.12%)
May 25, 2022	49.42	49.80	49.26	49.63	64,344	-0.03(-0.06%)
May 24, 2022	49.59	49.77	49.30	49.66	52,598	-0.79(-1.56%)
May 23, 2022	50.05	50.47	50.05	50.45	42,567	+0.66(+1.33%)
May 20, 2022	49.97	50.10	49.15	49.79	20,376	+0.09(+0.17%)
May 19, 2022	49.39	49.89	49.28	49.70	73,981	+0.81(+1.65%)
May 18, 2022	49.75	49.83	48.89	48.90	80,780	-1.07(-2.13%)
May 17, 2022	50.05	50.08	49.77	49.96	54,593	+0.98(+2.00%)
May 16, 2022	48.98	49.10	48.75	48.98	41,286	+0.06(+0.12%)
May 13, 2022	48.42	49.06	48.42	48.92	136,710	+1.00(+2.08%)
May 12, 2022	47.71	48.18	47.43	47.93	57,624	-0.37(-0.78%)
May 11, 2022	48.89	49.20	48.01	48.30	110,837	-0.78(-1.58%)
May 10, 2022	49.39	49.39	48.67	49.08	74,616	+0.27(+0.55%)
May 09, 2022	49.39	49.64	48.77	48.81	120,399	-1.85(-3.66%)
May 06, 2022	50.68	50.78	50.20	50.66	29,334	-0.23(-0.45%)
May 05, 2022	51.87	51.87	50.70	50.89	52,795	-1.87(-3.55%)
May 04, 2022	51.85	52.77	51.47	52.77	44,543	+0.65(+1.25%)
May 03, 2022	52.12	52.45	52.05	52.11	152,837	+0.36(+0.71%)
May 02, 2022	51.92	52.05	51.37	51.75	55,931	-0.60(-1.14%)
Apr 29, 2022	52.68	53.12	52.27	52.34	74,145	-0.09(-0.16%)
Apr 28, 2022	52.25	52.44	51.79	52.43	31,625	+0.42(+0.81%)
Apr 27, 2022	51.92	52.32	51.76	52.01	43,340	+0.32(+0.61%)
Apr 26, 2022	52.35	52.49	51.65	51.69	29,669	-1.20(-2.27%)
Apr 25, 2022	52.50	53.03	52.30	52.89	41,394	-0.43(-0.81%)
Apr 22, 2022	53.91	53.99	53.32	53.32	15,172	-0.62(-1.16%)
Apr 21, 2022	54.69	54.87	53.77	53.95	16,183	-0.62(-1.14%)
Apr 20, 2022	54.56	54.78	54.44	54.57	36,543	-0.02(-0.04%)
Apr 19, 2022	54.13	54.59	53.96	54.59	121,982	+0.16(+0.29%)
Apr 18, 2022	54.43	54.68	54.27	54.43	19,363	-0.09(-0.17%)
Apr 14, 2022	54.90	54.90	54.52	54.52	53,706	-0.41(-0.75%)
Apr 13, 2022	54.96	55.06	54.80	54.94	24,925	+0.57(+1.04%)
Apr 12, 2022	54.96	55.07	54.37	54.37	7,638	-0.02(-0.04%)
Apr 11, 2022	54.84	54.94	54.39	54.39	38,835	-0.73(-1.32%)
Apr 08, 2022	55.17	55.49	55.12	55.12	24,108	+0.00(+0.00%)
Apr 07, 2022	55.16	55.40	54.99	55.12	19,341	-0.33(-0.59%)
Apr 06, 2022	55.72	55.78	55.36	55.44	40,394	-0.48(-0.86%)
Apr 05, 2022	56.67	56.67	55.92	55.92	16,171	-0.68(-1.20%)
Apr 04, 2022	56.22	56.70	56.22	56.61	35,330	+1.07(+1.92%)
Apr 01, 2022	55.43	55.66	55.14	55.54	17,434	+0.81(+1.47%)
Mar 31, 2022	54.90	55.24	54.71	54.73	75,999	-0.36(-0.64%)
Mar 30, 2022	55.19	55.50	55.04	55.09	15,597	-0.24(-0.43%)
Mar 29, 2022	55.21	55.72	55.06	55.33	36,725	+0.71(+1.30%)
Mar 28, 2022	54.26	54.62	53.93	54.62	22,022	+0.31(+0.57%)
Mar 25, 2022	54.41	54.47	54.19	54.31	7,824	-0.24(-0.44%)
Mar 24, 2022	54.83	54.83	54.44	54.55	24,715	+0.58(+1.07%)
Mar 23, 2022	54.04	54.24	53.89	53.98	28,932	-0.33(-0.60%)
Mar 22, 2022	54.32	54.53	54.15	54.30	27,074	+0.67(+1.25%)
Mar 21, 2022	53.67	53.92	53.39	53.63	73,463	-0.35(-0.64%)
Mar 18, 2022	53.29	54.19	53.24	53.98	34,495	+0.56(+1.04%)
Mar 17, 2022	53.14	53.62	52.97	53.42	52,812	+0.12(+0.23%)
Mar 16, 2022	52.42	53.29	52.07	53.29	34,733	+2.07(+4.05%)
Mar 15, 2022	50.87	51.38	50.59	51.22	40,170	+0.09(+0.17%)
Mar 14, 2022	51.64	51.95	51.08	51.13	77,990	-0.36(-0.71%)
Mar 11, 2022	52.64	52.69	51.36	51.50	41,740	-0.60(-1.16%)
Mar 10, 2022	52.29	52.31	51.88	52.10	82,028	-0.60(-1.13%)
Mar 09, 2022	52.36	52.81	52.14	52.70	62,590	+1.71(+3.35%)
Mar 08, 2022	50.86	51.55	50.65	50.99	113,988	+0.46(+0.91%)
Mar 07, 2022	51.89	52.02	50.53	50.53	185,182	-1.81(-3.45%)
Mar 04, 2022	52.61	52.98	52.03	52.33	324,840	-1.18(-2.21%)
Mar 03, 2022	53.98	54.27	53.47	53.51	289,196	-0.45(-0.84%)
Mar 02, 2022	53.55	54.24	53.55	53.97	14,571	+0.60(+1.12%)

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.