Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.41	50.58	50.05	50.08	39,842	+0.43(+0.86%)
May 27, 2022	49.49	49.66	49.36	49.66	38,697	+0.37(+0.75%)
May 26, 2022	48.72	49.38	48.72	49.29	84,040	+0.54(+1.11%)
May 25, 2022	48.37	48.88	48.37	48.75	80,719	+0.09(+0.19%)
May 24, 2022	48.70	48.82	48.34	48.65	46,271	-0.72(-1.46%)
May 23, 2022	49.15	49.48	49.11	49.37	64,380	+0.45(+0.91%)
May 20, 2022	49.16	49.19	48.38	48.93	30,481	+0.12(+0.25%)
May 19, 2022	48.56	49.04	48.55	48.80	74,765	+0.66(+1.38%)
May 18, 2022	48.84	48.90	48.04	48.14	22,891	-0.85(-1.74%)
May 17, 2022	49.07	49.07	48.76	48.99	50,804	+1.00(+2.09%)
May 16, 2022	48.03	48.38	47.88	47.99	103,237	-0.10(-0.22%)
May 13, 2022	47.52	48.13	47.52	48.09	26,883	+0.90(+1.91%)
May 12, 2022	46.87	47.28	46.67	47.19	94,842	-0.14(-0.30%)
May 11, 2022	47.69	48.05	47.27	47.33	180,127	-0.73(-1.52%)
May 10, 2022	48.36	48.49	47.76	48.06	55,445	+0.13(+0.28%)
May 09, 2022	48.23	48.31	47.84	47.93	186,907	-1.21(-2.47%)
May 06, 2022	49.12	49.48	48.83	49.14	81,409	-0.57(-1.14%)
May 05, 2022	50.40	50.40	49.28	49.71	131,341	-1.53(-2.98%)
May 04, 2022	50.10	51.24	49.87	51.24	174,568	+0.75(+1.48%)
May 03, 2022	50.31	50.56	50.19	50.49	76,463	+0.49(+0.98%)
May 02, 2022	50.20	50.25	49.49	50.00	158,223	-0.33(-0.65%)
Apr 29, 2022	50.88	51.01	50.28	50.33	21,506	-0.38(-0.76%)
Apr 28, 2022	50.39	50.79	50.08	50.71	20,416	+0.47(+0.93%)
Apr 27, 2022	50.25	50.47	50.07	50.24	88,461	+0.45(+0.91%)
Apr 26, 2022	50.46	50.51	49.79	49.79	96,843	-1.16(-2.27%)
Apr 25, 2022	50.62	51.01	50.48	50.94	30,436	-0.72(-1.39%)
Apr 22, 2022	52.21	52.28	51.56	51.66	47,613	-0.61(-1.16%)
Apr 21, 2022	53.12	53.15	52.19	52.27	32,520	-0.71(-1.34%)
Apr 20, 2022	53.08	53.08	52.78	52.98	57,364	+0.05(+0.09%)
Apr 19, 2022	52.72	52.98	52.72	52.94	25,876	-0.08(-0.14%)
Apr 18, 2022	52.96	53.24	52.92	53.01	26,722	-0.15(-0.29%)
Apr 14, 2022	53.38	53.38	53.09	53.16	48,322	-0.32(-0.60%)
Apr 13, 2022	53.17	53.52	53.16	53.48	129,038	+0.50(+0.95%)
Apr 12, 2022	53.54	53.54	52.96	52.98	19,895	-0.11(-0.21%)
Apr 11, 2022	53.30	53.40	53.10	53.10	20,157	-0.72(-1.34%)
Apr 08, 2022	53.85	54.08	53.71	53.82	8,192	+0.07(+0.12%)
Apr 07, 2022	53.74	53.85	53.39	53.75	21,220	-0.29(-0.54%)
Apr 06, 2022	54.40	54.40	53.92	54.04	36,845	-0.27(-0.51%)
Apr 05, 2022	55.12	55.12	54.32	54.32	338,456	-0.85(-1.55%)
Apr 04, 2022	54.98	55.32	54.85	55.17	47,355	+0.65(+1.20%)
Apr 01, 2022	54.45	54.52	54.17	54.52	21,833	+0.80(+1.48%)
Mar 31, 2022	54.14	54.14	53.72	53.72	122,171	-0.56(-1.03%)
Mar 30, 2022	54.29	54.53	54.16	54.28	111,473	+0.01(+0.02%)
Mar 29, 2022	54.18	54.37	54.06	54.27	18,764	+0.66(+1.24%)
Mar 28, 2022	53.50	53.61	53.28	53.61	17,254	-0.01(-0.02%)
Mar 25, 2022	53.67	53.67	53.35	53.62	13,691	-0.21(-0.39%)
Mar 24, 2022	53.43	53.83	53.36	53.83	19,313	+0.76(+1.43%)
Mar 23, 2022	53.10	53.47	53.07	53.07	69,076	-0.49(-0.92%)
Mar 22, 2022	53.30	53.58	53.30	53.56	40,286	+0.58(+1.09%)
Mar 21, 2022	52.84	53.04	52.65	52.98	61,751	-0.09(-0.16%)
Mar 18, 2022	52.30	53.12	52.30	53.07	34,163	+0.41(+0.77%)
Mar 17, 2022	52.33	52.66	52.17	52.66	53,628	+0.21(+0.40%)
Mar 16, 2022	51.57	52.45	51.46	52.45	82,886	+1.73(+3.40%)
Mar 15, 2022	50.20	50.74	50.04	50.73	79,999	+0.10(+0.21%)
Mar 14, 2022	51.16	51.37	50.56	50.62	73,155	-0.60(-1.17%)
Mar 11, 2022	52.14	52.28	51.09	51.22	226,652	-0.81(-1.55%)
Mar 10, 2022	51.65	52.06	51.48	52.03	97,029	-0.06(-0.11%)
Mar 09, 2022	51.71	52.24	51.52	52.08	82,612	+1.71(+3.39%)
Mar 08, 2022	50.37	50.99	50.12	50.38	47,969	-0.03(-0.05%)
Mar 07, 2022	51.46	51.46	50.38	50.40	41,608	-1.86(-3.56%)
Mar 04, 2022	52.53	52.58	52.14	52.26	33,718	-1.08(-2.03%)
Mar 03, 2022	53.61	53.65	53.16	53.34	144,092	-0.20(-0.37%)
Mar 02, 2022	53.11	53.75	52.96	53.54	97,676	+0.60(+1.13%)

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.