Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	53.89	56.24	53.45	55.73	426,813	+1.56(+2.88%)
May 30, 2022	53.31	54.30	53.17	54.17	96,672	+1.30(+2.46%)
May 27, 2022	52.41	53.10	52.23	52.87	152,936	+0.53(+1.01%)
May 26, 2022	52.13	53.39	52.01	52.34	247,165	+0.49(+0.95%)
May 25, 2022	50.99	52.28	50.99	51.85	201,893	+0.75(+1.47%)
May 24, 2022	51.38	51.99	50.81	51.10	325,828	-0.13(-0.25%)
May 20, 2022				51.23	0	-1.06(-2.03%)
May 19, 2022	51.86	52.92	51.56	52.29	150,785	+0.34(+0.65%)
May 18, 2022	52.64	53.21	51.58	51.95	169,611	-1.14(-2.15%)
May 17, 2022	51.26	53.50	51.20	53.09	203,584	+2.93(+5.84%)
May 16, 2022	51.38	51.38	50.08	50.16	165,485	-1.43(-2.77%)
May 13, 2022	49.40	52.37	49.00	51.59	234,925	+3.17(+6.55%)
May 12, 2022	46.63	49.63	45.46	48.42	270,289	+1.74(+3.73%)
May 11, 2022	47.87	48.41	46.58	46.68	144,911	-1.18(-2.47%)
May 10, 2022	48.95	49.40	47.46	47.86	97,302	-0.44(-0.91%)
May 09, 2022	48.74	49.46	48.09	48.30	79,384	-1.18(-2.38%)
May 06, 2022	48.75	50.26	48.50	49.48	113,136	+0.44(+0.90%)
May 05, 2022	50.99	50.99	48.52	49.04	150,097	-2.18(-4.26%)
May 04, 2022	51.26	51.44	49.68	51.22	103,495	+0.06(+0.12%)
May 03, 2022	51.42	51.92	50.44	51.16	125,921	-0.26(-0.51%)
May 02, 2022	51.04	51.45	50.00	51.42	99,795	+0.54(+1.06%)
Apr 29, 2022	51.24	52.43	50.86	50.88	209,643	-0.63(-1.22%)
Apr 28, 2022	49.72	52.23	49.50	51.51	171,810	+2.31(+4.70%)
Apr 27, 2022	47.99	50.02	47.87	49.20	186,556	+1.17(+2.44%)
Apr 26, 2022	49.20	49.39	47.95	48.03	134,264	-1.40(-2.83%)
Apr 25, 2022	49.84	49.84	49.01	49.43	138,557	-0.96(-1.91%)
Apr 22, 2022	50.70	50.75	49.74	50.39	166,399	-0.52(-1.02%)
Apr 21, 2022	51.96	52.31	50.91	50.91	112,344	-0.62(-1.20%)
Apr 20, 2022	51.74	52.52	51.49	51.53	120,224	-0.08(-0.16%)
Apr 19, 2022	50.42	51.81	50.42	51.61	123,603	+1.18(+2.34%)
Apr 18, 2022	49.90	50.83	49.21	50.43	232,984	+0.49(+0.98%)
Apr 14, 2022				49.94	0	-0.29(-0.58%)
Apr 13, 2022	50.18	50.63	49.94	50.23	176,918	+0.23(+0.46%)
Apr 12, 2022	51.69	52.09	49.76	50.00	247,550	-1.37(-2.67%)
Apr 11, 2022	51.50	52.80	51.14	51.37	105,933	-0.43(-0.83%)
Apr 08, 2022	52.85	52.96	51.58	51.80	204,034	-1.13(-2.13%)
Apr 07, 2022	52.39	53.21	51.72	52.93	148,727	+0.47(+0.90%)
Apr 06, 2022	52.58	52.73	51.92	52.46	157,886	-0.44(-0.83%)
Apr 05, 2022	54.00	54.25	52.76	52.90	188,542	-1.34(-2.47%)
Apr 04, 2022	53.70	54.81	52.83	54.24	97,807	+0.54(+1.01%)
Apr 01, 2022	55.97	55.97	53.50	53.70	220,667	-1.87(-3.37%)
Mar 31, 2022	55.94	56.21	55.56	55.57	113,809	-0.76(-1.35%)
Mar 30, 2022	56.84	56.84	55.94	56.33	133,281	-0.90(-1.57%)
Mar 29, 2022	56.07	57.75	56.00	57.23	179,576	+1.69(+3.04%)
Mar 28, 2022	55.31	55.99	55.21	55.54	67,348	+0.25(+0.45%)
Mar 25, 2022	56.20	56.24	54.75	55.29	132,657	-0.83(-1.48%)
Mar 24, 2022	56.49	56.95	55.44	56.12	131,591	-0.25(-0.44%)
Mar 23, 2022	57.52	57.61	56.15	56.37	207,246	-1.37(-2.37%)
Mar 22, 2022	58.55	58.90	57.73	57.74	163,781	-0.27(-0.47%)
Mar 21, 2022	59.00	59.20	57.79	58.01	183,849	-0.78(-1.33%)
Mar 18, 2022	57.34	59.01	57.26	58.79	398,313	+1.30(+2.26%)
Mar 17, 2022	57.24	58.62	57.00	57.49	435,128	-0.30(-0.52%)
Mar 16, 2022	54.10	57.95	54.10	57.79	478,729	+4.32(+8.08%)
Mar 15, 2022	52.19	53.92	51.78	53.47	320,377	+1.79(+3.46%)
Mar 14, 2022	51.79	53.65	51.62	51.68	305,662	+0.45(+0.88%)
Mar 11, 2022	51.63	51.63	50.06	51.23	466,729	+0.44(+0.87%)
Mar 10, 2022	52.90	52.90	50.08	50.79	606,723	-1.01(-1.95%)
Mar 09, 2022	52.99	53.08	51.30	51.80	571,089	+0.75(+1.47%)
Mar 08, 2022	53.02	53.02	48.99	51.05	1,099,629	-2.37(-4.44%)
Mar 07, 2022	58.74	59.00	52.92	53.42	408,826	-5.34(-9.09%)
Mar 04, 2022	61.08	61.17	57.69	58.76	341,578	-3.18(-5.13%)
Mar 03, 2022	64.05	64.24	61.89	61.94	276,063	-1.89(-2.96%)
Mar 02, 2022	63.94	64.68	62.93	63.83	184,229	+0.29(+0.46%)

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.