Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	51.37	51.64	51.32	51.57	91,407	+1.27(+2.52%)
May 27, 2022	50.20	50.35	50.08	50.30	18,691	+0.21(+0.42%)
May 26, 2022	50.31	50.54	50.09	50.09	60,166	-0.36(-0.71%)
May 25, 2022	50.27	50.55	50.27	50.45	99,658	+0.35(+0.71%)
May 24, 2022	50.15	50.15	49.72	50.10	49,116	-0.83(-1.63%)
May 23, 2022	50.77	50.95	50.62	50.92	125,390	-0.41(-0.80%)
May 20, 2022	51.02	51.34	50.71	51.34	42,762	+0.54(+1.05%)
May 19, 2022	50.30	50.81	50.27	50.80	99,742	-0.39(-0.75%)
May 18, 2022	51.60	51.61	51.07	51.19	68,282	-0.94(-1.81%)
May 17, 2022	52.40	52.40	51.91	52.13	15,856	+0.24(+0.45%)
May 16, 2022	51.90	52.05	51.85	51.89	34,310	-0.21(-0.40%)
May 13, 2022	51.92	52.16	51.92	52.10	57,670	+0.70(+1.36%)
May 12, 2022	51.12	51.40	50.63	51.40	224,324	-1.17(-2.22%)
May 11, 2022	53.00	53.00	52.27	52.57	53,828	-0.41(-0.77%)
May 10, 2022	52.65	53.02	52.65	52.98	34,790	+0.16(+0.31%)
May 09, 2022	53.27	53.38	52.79	52.81	58,400	-0.28(-0.52%)
May 06, 2022	53.04	53.17	52.86	53.09	51,874	+0.49(+0.93%)
May 05, 2022	52.77	53.11	52.60	52.60	267,002	+0.58(+1.11%)
May 04, 2022	52.60	52.86	51.80	52.02	63,164	-0.81(-1.53%)
May 03, 2022	52.55	52.87	52.51	52.83	32,862	-0.17(-0.32%)
May 02, 2022	52.76	53.01	52.72	53.01	229,662	+0.51(+0.96%)
Apr 29, 2022	52.98	53.00	52.21	52.50	129,592	-0.95(-1.79%)
Apr 28, 2022	53.35	53.71	53.22	53.45	148,382	+2.00(+3.88%)
Apr 27, 2022	51.30	51.58	51.15	51.46	55,958	+0.70(+1.38%)
Apr 26, 2022	50.58	50.86	50.47	50.75	48,044	-0.42(-0.81%)
Apr 25, 2022	51.26	51.26	50.81	51.17	49,516	-0.46(-0.89%)
Apr 22, 2022	51.59	51.94	51.33	51.63	89,614	+0.20(+0.39%)
Apr 21, 2022	51.40	51.74	51.38	51.43	28,394	+0.46(+0.90%)
Apr 20, 2022	51.12	51.18	50.81	50.97	45,586	-0.92(-1.77%)
Apr 19, 2022	51.70	52.01	51.60	51.89	62,764	+1.49(+2.95%)
Apr 18, 2022	50.05	50.48	50.05	50.40	51,518	+0.77(+1.55%)
Apr 14, 2022	49.35	49.66	49.33	49.63	27,312	+0.24(+0.49%)
Apr 13, 2022	49.44	49.55	49.21	49.39	16,274	+0.23(+0.47%)
Apr 12, 2022	48.91	49.16	48.87	49.16	47,894	-0.02(-0.04%)
Apr 11, 2022	49.27	49.34	49.16	49.18	39,504	+0.79(+1.64%)
Apr 08, 2022	48.52	48.53	48.30	48.38	22,628	+0.31(+0.64%)
Apr 07, 2022	48.04	48.10	47.94	48.08	19,094	+0.01(+0.03%)
Apr 06, 2022	48.12	48.13	47.83	48.06	24,604	+0.23(+0.49%)
Apr 05, 2022	47.23	47.84	47.20	47.83	34,092	+0.68(+1.45%)
Apr 04, 2022	47.12	47.26	47.10	47.15	14,656	+0.17(+0.37%)
Apr 01, 2022	47.30	47.35	46.92	46.97	92,030	+0.61(+1.32%)
Mar 31, 2022	46.34	46.36	46.11	46.36	11,492	-0.11(-0.23%)
Mar 30, 2022	46.64	46.64	46.34	46.47	58,282	-0.62(-1.33%)
Mar 29, 2022	47.00	47.32	46.51	47.09	178,406	-0.95(-1.97%)
Mar 28, 2022	47.99	48.09	47.59	48.04	155,408	+1.30(+2.78%)
Mar 25, 2022	46.74	46.79	46.50	46.74	22,016	-0.17(-0.37%)
Mar 24, 2022	46.54	46.95	46.54	46.91	79,582	+0.93(+2.02%)
Mar 23, 2022	45.69	46.01	45.66	45.98	19,186	+0.28(+0.61%)
Mar 22, 2022	45.59	45.76	45.56	45.71	68,620	+0.94(+2.10%)
Mar 21, 2022	44.53	44.78	44.50	44.77	9,940	+0.28(+0.62%)
Mar 18, 2022	44.66	44.66	44.47	44.49	4,380	+0.37(+0.83%)
Mar 17, 2022	44.25	44.27	44.00	44.12	15,390	-0.01(-0.02%)
Mar 16, 2022	43.85	44.45	43.85	44.13	10,154	+0.25(+0.56%)
Mar 15, 2022	43.65	43.95	43.62	43.89	11,530	+0.08(+0.17%)
Mar 14, 2022	43.69	43.81	43.59	43.81	17,068	+0.68(+1.57%)
Mar 11, 2022	42.88	43.16	42.88	43.14	9,400	+0.86(+2.03%)
Mar 10, 2022	42.34	42.34	42.26	42.28	4,584	+0.20(+0.46%)
Mar 09, 2022	42.02	42.12	42.01	42.08	3,990	+0.14(+0.34%)
Mar 08, 2022	41.95	41.97	41.84	41.94	11,194	+0.26(+0.63%)
Mar 07, 2022	41.73	41.79	41.68	41.68	7,950	+0.31(+0.75%)
Mar 04, 2022	41.67	41.67	41.28	41.36	8,356	-0.47(-1.11%)
Mar 03, 2022	41.95	41.95	41.80	41.83	8,944	-0.05(-0.11%)
Mar 02, 2022	41.76	42.00	41.76	41.88	26,726	+0.50(+1.20%)

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.