Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.51	60.87	59.72	59.92	131,503	-1.20(-1.96%)
May 27, 2022	60.53	61.84	60.53	61.12	88,755	+0.92(+1.53%)
May 26, 2022	59.35	60.77	58.78	60.20	105,130	+1.00(+1.69%)
May 25, 2022	58.76	59.51	57.53	59.20	120,840	+0.27(+0.46%)
May 24, 2022	57.00	59.47	56.54	58.93	146,316	+1.57(+2.74%)
May 23, 2022	57.55	58.22	56.30	57.36	160,633	+0.36(+0.63%)
May 20, 2022	57.93	57.94	56.47	57.00	96,669	-0.71(-1.23%)
May 19, 2022	57.02	58.35	56.54	57.71	122,324	+0.22(+0.38%)
May 18, 2022	59.11	59.71	57.31	57.49	171,274	-2.16(-3.62%)
May 17, 2022	58.47	60.54	58.29	59.65	191,556	+1.74(+3.00%)
May 16, 2022	58.47	59.30	56.13	57.91	149,567	-0.95(-1.61%)
May 13, 2022	57.39	59.33	57.06	58.86	230,841	+1.65(+2.88%)
May 12, 2022	56.20	57.21	56.00	57.21	211,880	+0.64(+1.13%)
May 11, 2022	55.32	57.16	54.62	56.57	351,566	+0.98(+1.76%)
May 10, 2022	54.78	55.80	53.89	55.59	252,438	+1.14(+2.09%)
May 09, 2022	52.24	54.85	51.96	54.45	165,488	+1.60(+3.03%)
May 06, 2022	54.10	54.10	52.05	52.85	235,011	-0.97(-1.80%)
May 05, 2022	54.64	54.64	52.22	53.82	134,424	-0.97(-1.77%)
May 04, 2022	53.49	55.61	53.22	54.79	204,338	+3.79(+7.43%)
May 03, 2022	50.69	51.70	49.68	51.00	144,052	-0.62(-1.20%)
May 02, 2022	51.66	52.59	51.36	51.62	141,594	-0.16(-0.31%)
Apr 29, 2022	52.91	53.10	51.62	51.78	91,226	-1.44(-2.71%)
Apr 28, 2022	53.12	53.52	51.92	53.22	55,787	+0.50(+0.95%)
Apr 27, 2022	53.05	53.80	52.61	52.72	79,946	-0.45(-0.85%)
Apr 26, 2022	53.01	53.52	52.75	53.17	109,893	-0.29(-0.54%)
Apr 25, 2022	53.47	53.62	52.87	53.46	63,802	-0.40(-0.74%)
Apr 22, 2022	54.45	54.74	53.78	53.86	77,435	-0.83(-1.52%)
Apr 21, 2022	54.73	55.35	54.36	54.69	69,880	+0.13(+0.24%)
Apr 20, 2022	54.38	55.07	54.28	54.56	100,385	+0.18(+0.33%)
Apr 19, 2022	53.44	54.55	53.44	54.38	72,594	+0.94(+1.76%)
Apr 18, 2022	53.49	54.09	53.06	53.44	143,133	-0.30(-0.56%)
Apr 14, 2022	53.48	54.49	52.95	53.74	155,412	+0.46(+0.86%)
Apr 13, 2022	53.14	53.54	52.70	53.28	108,724	+0.58(+1.10%)
Apr 12, 2022	52.41	53.19	51.40	52.70	162,039	+0.54(+1.04%)
Apr 11, 2022	50.65	52.41	50.12	52.16	218,789	+1.51(+2.98%)
Apr 08, 2022	49.68	50.75	49.19	50.65	131,709	+1.22(+2.47%)
Apr 07, 2022	49.01	49.77	48.91	49.43	96,106	+0.13(+0.26%)
Apr 06, 2022	48.02	50.00	47.91	49.30	213,109	+1.05(+2.18%)
Apr 05, 2022	46.09	48.71	46.09	48.25	178,603	+2.43(+5.30%)
Apr 04, 2022	46.74	47.20	45.79	45.82	116,221	-0.78(-1.67%)
Apr 01, 2022	45.71	46.75	45.71	46.60	103,663	+0.79(+1.72%)
Mar 31, 2022	45.50	46.20	44.84	45.81	118,164	+0.40(+0.88%)
Mar 30, 2022	45.68	46.16	45.27	45.41	93,397	-0.41(-0.89%)
Mar 29, 2022	44.48	46.81	43.65	45.82	97,518	+1.71(+3.88%)
Mar 28, 2022	44.96	45.13	43.43	44.11	61,056	-1.12(-2.48%)
Mar 25, 2022	45.24	45.76	44.91	45.23	82,501	+0.33(+0.73%)
Mar 24, 2022	44.35	45.13	44.30	44.90	176,093	+0.56(+1.26%)
Mar 23, 2022	45.49	45.49	44.22	44.34	80,667	-1.47(-3.21%)
Mar 22, 2022	47.86	47.86	45.59	45.81	109,144	-1.78(-3.74%)
Mar 21, 2022	47.87	48.11	47.31	47.59	120,271	-0.20(-0.42%)
Mar 18, 2022	46.63	48.00	46.29	47.79	222,307	+1.21(+2.60%)
Mar 17, 2022	45.67	46.88	45.62	46.58	110,738	+0.66(+1.44%)
Mar 16, 2022	45.28	46.41	44.40	45.92	128,731	+0.92(+2.04%)
Mar 15, 2022	45.05	45.45	44.29	45.00	85,866	+0.25(+0.56%)
Mar 14, 2022	43.90	45.07	43.29	44.75	91,852	+1.09(+2.50%)
Mar 11, 2022	44.76	45.00	43.56	43.66	58,166	-1.06(-2.37%)
Mar 10, 2022	44.92	45.25	44.08	44.72	49,587	-0.98(-2.14%)
Mar 09, 2022	45.65	45.97	45.45	45.70	65,052	+0.93(+2.08%)
Mar 08, 2022	45.44	46.20	44.76	44.77	111,050	-0.87(-1.91%)
Mar 07, 2022	47.60	47.60	45.49	45.64	108,171	-1.96(-4.12%)
Mar 04, 2022	47.96	48.29	47.47	47.60	53,487	-0.76(-1.57%)
Mar 03, 2022	49.03	49.39	48.20	48.36	83,156	-0.51(-1.04%)
Mar 02, 2022	47.82	49.20	47.82	48.87	134,283	+0.65(+1.35%)

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.