Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	51.10	51.32	50.65	50.94	23,608	-0.38(-0.74%)
May 27, 2022	50.47	51.33	50.47	51.32	38,416	+1.18(+2.34%)
May 26, 2022	49.29	50.31	49.29	50.14	21,316	+1.04(+2.12%)
May 25, 2022	48.43	49.34	48.43	49.10	51,532	+0.48(+0.98%)
May 24, 2022	48.49	48.74	47.80	48.63	36,659	-0.34(-0.69%)
May 23, 2022	48.53	49.06	48.27	48.97	51,467	+0.83(+1.72%)
May 20, 2022	48.63	48.63	47.12	48.14	48,197	-0.03(-0.06%)
May 19, 2022	47.95	48.68	47.82	48.17	40,790	-0.19(-0.40%)
May 18, 2022	49.81	49.81	48.20	48.36	44,303	-1.94(-3.86%)
May 17, 2022	50.10	50.32	49.65	50.31	34,321	+0.99(+2.01%)
May 16, 2022	49.30	49.73	49.03	49.31	81,834	-0.17(-0.33%)
May 13, 2022	48.95	49.71	48.95	49.48	77,028	+1.13(+2.33%)
May 12, 2022	47.92	48.63	47.60	48.35	95,469	+0.05(+0.10%)
May 11, 2022	48.97	49.71	48.27	48.30	50,883	-0.73(-1.49%)
May 10, 2022	49.65	49.86	48.48	49.03	75,076	+0.03(+0.06%)
May 09, 2022	49.85	49.95	48.81	49.00	78,289	-1.55(-3.07%)
May 06, 2022	50.61	50.96	49.98	50.56	63,441	-0.37(-0.72%)
May 05, 2022	52.19	52.19	50.53	50.93	30,279	-1.77(-3.35%)
May 04, 2022	51.31	52.77	50.96	52.70	26,924	+1.46(+2.84%)
May 03, 2022	50.96	51.56	50.96	51.24	41,127	+0.28(+0.55%)
May 02, 2022	50.52	51.08	49.88	50.96	54,261	+0.26(+0.52%)
Apr 29, 2022	52.14	52.37	50.66	50.69	54,372	-1.78(-3.39%)
Apr 28, 2022	51.83	52.72	51.31	52.47	30,445	+1.07(+2.08%)
Apr 27, 2022	51.42	51.96	51.19	51.40	49,705	+0.13(+0.25%)
Apr 26, 2022	52.26	52.33	51.27	51.28	51,615	-1.34(-2.55%)
Apr 25, 2022	52.02	52.62	51.53	52.62	51,231	+0.25(+0.48%)
Apr 22, 2022	53.65	53.68	52.34	52.36	33,090	-1.52(-2.83%)
Apr 21, 2022	55.17	55.27	53.76	53.89	27,792	-0.80(-1.46%)
Apr 20, 2022	54.93	54.97	54.63	54.69	55,201	+0.15(+0.27%)
Apr 19, 2022	53.74	54.64	53.74	54.54	63,671	+0.89(+1.67%)
Apr 18, 2022	53.57	53.87	53.41	53.65	51,381	-0.09(-0.16%)
Apr 14, 2022	54.43	54.43	53.73	53.73	30,968	-0.53(-0.98%)
Apr 13, 2022	53.61	54.34	53.61	54.27	30,000	+0.61(+1.14%)
Apr 12, 2022	54.31	54.47	53.53	53.66	29,512	-0.17(-0.32%)
Apr 11, 2022	54.16	54.33	53.82	53.83	26,293	-0.70(-1.28%)
Apr 08, 2022	54.49	54.91	54.49	54.53	39,674	-0.07(-0.12%)
Apr 07, 2022	54.41	54.85	54.05	54.60	20,391	+0.22(+0.41%)
Apr 06, 2022	54.29	54.52	54.10	54.38	30,189	-0.45(-0.81%)
Apr 05, 2022	55.42	55.61	54.78	54.82	24,687	-0.64(-1.16%)
Apr 04, 2022	55.28	55.48	55.23	55.46	23,074	+0.27(+0.49%)
Apr 01, 2022	55.35	55.35	54.76	55.19	21,063	+0.10(+0.18%)
Mar 31, 2022	55.76	55.85	55.04	55.09	22,166	-0.71(-1.27%)
Mar 30, 2022	55.98	56.13	55.62	55.80	32,803	-0.39(-0.69%)
Mar 29, 2022	56.04	56.26	55.73	56.19	46,666	+0.74(+1.33%)
Mar 28, 2022	55.18	55.47	54.84	55.45	18,236	+0.24(+0.44%)
Mar 25, 2022	55.08	55.21	54.80	55.21	24,517	+0.30(+0.55%)
Mar 24, 2022	54.41	54.91	54.30	54.91	30,563	+0.70(+1.29%)
Mar 23, 2022	54.55	54.73	54.21	54.21	31,115	-0.68(-1.24%)
Mar 22, 2022	54.48	55.01	54.48	54.89	40,403	+0.49(+0.89%)
Mar 21, 2022	54.42	54.54	53.97	54.40	40,126	-0.03(-0.05%)
Mar 18, 2022	53.71	54.45	53.63	54.43	46,900	+0.58(+1.08%)
Mar 17, 2022	53.06	53.85	52.96	53.85	126,509	+0.68(+1.28%)
Mar 16, 2022	52.60	53.17	51.99	53.17	51,104	+1.13(+2.16%)
Mar 15, 2022	51.34	52.11	51.34	52.04	49,042	+0.97(+1.90%)
Mar 14, 2022	51.49	51.89	50.93	51.07	13,901	-0.35(-0.69%)
Mar 11, 2022	52.31	52.42	51.43	51.43	24,321	-0.58(-1.11%)
Mar 10, 2022	51.71	52.11	51.48	52.01	33,373	-0.16(-0.30%)
Mar 09, 2022	51.91	52.43	51.91	52.16	46,887	+1.23(+2.42%)
Mar 08, 2022	51.32	52.13	50.86	50.93	40,730	-0.39(-0.76%)
Mar 07, 2022	52.64	52.64	51.27	51.32	54,694	-1.57(-2.98%)
Mar 04, 2022	52.99	52.99	52.38	52.89	27,279	-0.38(-0.71%)
Mar 03, 2022	53.87	53.87	53.03	53.27	27,502	-0.26(-0.48%)
Mar 02, 2022	52.70	53.71	52.70	53.53	1,214,551	+1.10(+2.10%)

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.