Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.80	49.09	47.75	47.81	488,589	-1.22(-2.49%)
May 27, 2022	48.99	49.20	48.43	49.03	343,091	+0.05(+0.10%)
May 26, 2022	47.22	49.30	47.22	48.98	425,811	+1.94(+4.13%)
May 25, 2022	47.53	47.89	45.77	47.04	572,666	-1.30(-2.68%)
May 24, 2022	47.93	48.80	47.28	48.33	567,027	+0.16(+0.32%)
May 23, 2022	47.28	48.48	46.80	48.18	694,510	+1.71(+3.67%)
May 20, 2022	45.91	46.63	44.65	46.47	800,938	+1.19(+2.63%)
May 19, 2022	44.74	45.92	44.74	45.28	673,803	-0.06(-0.13%)
May 18, 2022	45.74	46.64	44.98	45.34	525,730	-0.69(-1.50%)
May 17, 2022	45.07	46.17	44.95	46.03	724,589	+1.61(+3.62%)
May 16, 2022	43.98	44.79	43.74	44.42	562,295	-0.20(-0.46%)
May 13, 2022	43.87	44.82	43.49	44.63	648,721	+0.86(+1.97%)
May 12, 2022	43.45	44.45	42.97	43.76	917,691	+0.17(+0.40%)
May 11, 2022	45.04	45.90	43.43	43.59	846,225	-1.71(-3.77%)
May 10, 2022	46.42	46.81	43.36	45.30	1,287,066	-0.85(-1.85%)
May 09, 2022	45.78	46.82	45.21	46.15	1,008,812	-0.85(-1.82%)
May 06, 2022	47.23	47.93	45.53	47.01	947,460	+0.04(+0.08%)
May 05, 2022	48.75	49.47	46.52	46.97	1,129,551	-2.37(-4.80%)
May 04, 2022	48.54	49.41	46.90	49.34	872,623	+1.02(+2.11%)
May 03, 2022	47.13	48.99	47.13	48.32	663,438	+1.39(+2.96%)
May 02, 2022	47.09	47.85	46.05	46.93	857,280	-0.22(-0.47%)
Apr 29, 2022	47.97	49.06	47.04	47.15	598,886	-1.01(-2.10%)
Apr 28, 2022	46.45	48.26	46.02	48.16	585,571	+2.36(+5.15%)
Apr 27, 2022	45.48	46.65	44.74	45.80	771,390	+0.14(+0.30%)
Apr 26, 2022	47.90	48.32	45.55	45.67	814,467	-2.80(-5.77%)
Apr 25, 2022	46.12	48.49	45.98	48.46	564,909	+1.47(+3.12%)
Apr 22, 2022	48.34	48.55	46.66	47.00	513,869	-1.69(-3.47%)
Apr 21, 2022	49.08	49.48	48.27	48.69	479,153	+0.18(+0.38%)
Apr 20, 2022	47.23	49.01	47.23	48.50	569,145	+1.53(+3.27%)
Apr 19, 2022	46.09	47.21	45.91	46.97	486,591	+0.94(+2.05%)
Apr 18, 2022	46.18	46.83	45.77	46.03	368,875	-0.30(-0.65%)
Apr 14, 2022	47.40	47.87	46.25	46.33	588,177	-0.91(-1.93%)
Apr 13, 2022	45.10	47.34	45.06	47.24	747,079	+2.18(+4.83%)
Apr 12, 2022	45.53	46.40	45.05	45.06	875,789	-0.86(-1.88%)
Apr 11, 2022	45.73	47.47	45.67	45.93	1,270,472	+0.10(+0.21%)
Apr 08, 2022	45.42	46.71	44.57	45.83	1,079,342	+0.02(+0.04%)
Apr 07, 2022	46.75	47.64	45.60	45.81	1,141,454	-1.04(-2.22%)
Apr 06, 2022	48.95	49.19	46.82	46.85	1,269,442	-2.36(-4.79%)
Apr 05, 2022	50.72	51.12	49.07	49.21	994,278	-1.72(-3.37%)
Apr 04, 2022	51.18	51.38	50.15	50.93	459,256	-0.60(-1.17%)
Apr 01, 2022	51.85	52.09	50.82	51.53	383,645	-0.13(-0.24%)
Mar 31, 2022	52.85	53.03	51.65	51.66	372,636	-1.07(-2.03%)
Mar 30, 2022	53.79	54.57	52.45	52.73	428,124	-0.92(-1.72%)
Mar 29, 2022	53.26	53.69	52.63	53.65	659,063	+0.81(+1.53%)
Mar 28, 2022	51.87	52.85	51.29	52.84	475,066	+0.67(+1.28%)
Mar 25, 2022	53.63	53.72	52.00	52.17	331,588	-1.34(-2.50%)
Mar 24, 2022	53.82	54.19	53.30	53.51	422,999	-0.35(-0.65%)
Mar 23, 2022	53.79	53.88	53.27	53.86	420,159	-0.01(-0.02%)
Mar 22, 2022	53.37	54.43	53.25	53.87	393,769	+0.88(+1.67%)
Mar 21, 2022	53.76	54.09	52.78	52.99	657,102	-0.77(-1.43%)
Mar 18, 2022	53.49	53.82	52.55	53.76	872,609	+0.17(+0.33%)
Mar 17, 2022	53.77	53.77	53.20	53.58	642,874	-0.59(-1.09%)
Mar 16, 2022	53.23	54.95	53.23	54.17	763,686	+1.41(+2.67%)
Mar 15, 2022	52.57	53.16	52.31	52.77	555,928	+0.19(+0.37%)
Mar 14, 2022	54.02	54.25	52.35	52.57	540,990	-1.21(-2.26%)
Mar 11, 2022	54.35	54.61	53.60	53.78	497,918	-0.07(-0.13%)
Mar 10, 2022	54.07	54.22	53.23	53.85	1,094,682	-0.81(-1.47%)
Mar 09, 2022	55.26	55.74	54.45	54.66	566,832	+0.28(+0.52%)
Mar 08, 2022	56.25	56.37	54.19	54.38	1,371,937	-1.67(-2.98%)
Mar 07, 2022	56.81	57.47	55.98	56.05	746,090	-1.35(-2.35%)
Mar 04, 2022	56.76	57.41	56.37	57.40	507,002	+0.18(+0.32%)
Mar 03, 2022	57.74	57.80	56.61	57.21	362,153	-0.25(-0.44%)
Mar 02, 2022	56.47	58.11	56.03	57.46	677,163	+1.19(+2.12%)

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.