Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.57	49.77	48.88	49.46	84,747	-0.39(-0.79%)
May 27, 2022	48.96	49.86	48.96	49.85	42,980	+1.09(+2.24%)
May 26, 2022	47.33	48.94	47.33	48.76	113,408	+1.93(+4.13%)
May 25, 2022	44.72	47.03	44.72	46.83	126,001	+1.88(+4.18%)
May 24, 2022	45.84	45.84	44.46	44.95	83,097	-1.40(-3.02%)
May 23, 2022	46.62	46.62	45.65	46.35	113,995	+0.10(+0.21%)
May 20, 2022	47.16	47.16	45.05	46.25	238,155	-0.34(-0.74%)
May 19, 2022	46.21	47.32	46.17	46.59	195,518	-0.14(-0.29%)
May 18, 2022	48.46	48.46	46.50	46.73	99,651	-2.87(-5.78%)
May 17, 2022	49.14	49.62	48.49	49.60	103,388	+1.35(+2.79%)
May 16, 2022	48.71	48.73	47.94	48.25	262,119	-0.69(-1.40%)
May 13, 2022	48.05	49.23	48.05	48.94	155,306	+1.60(+3.38%)
May 12, 2022	46.26	48.01	46.17	47.34	123,531	+0.81(+1.73%)
May 11, 2022	47.79	48.50	46.45	46.53	252,676	-1.29(-2.69%)
May 10, 2022	48.88	49.11	47.07	47.82	338,512	-0.41(-0.86%)
May 09, 2022	48.95	49.54	48.06	48.23	173,795	-1.46(-2.94%)
May 06, 2022	50.15	50.36	48.80	49.70	185,996	-1.04(-2.05%)
May 05, 2022	52.29	52.31	50.32	50.74	147,564	-2.16(-4.08%)
May 04, 2022	51.67	52.95	50.76	52.90	247,493	+1.22(+2.36%)
May 03, 2022	51.54	51.92	50.93	51.68	239,708	+0.09(+0.17%)
May 02, 2022	50.81	51.63	50.31	51.59	667,008	+0.84(+1.66%)
Apr 29, 2022	51.87	52.49	50.68	50.75	225,464	-1.50(-2.88%)
Apr 28, 2022	51.86	52.54	50.82	52.25	205,675	+0.93(+1.82%)
Apr 27, 2022	51.38	52.00	50.77	51.32	986,529	-0.04(-0.08%)
Apr 26, 2022	52.40	52.52	51.36	51.36	500,739	-1.53(-2.90%)
Apr 25, 2022	51.62	52.91	51.31	52.89	771,692	+0.87(+1.68%)
Apr 22, 2022	53.03	53.12	51.89	52.01	11,882,682	-1.34(-2.50%)
Apr 21, 2022	54.99	55.29	53.16	53.35	2,763,078	-0.98(-1.81%)
Apr 20, 2022	54.67	55.05	54.30	54.33	2,610,515	-0.17(-0.31%)
Apr 19, 2022	52.93	54.58	52.93	54.50	106,548	+1.64(+3.10%)
Apr 18, 2022	52.92	53.22	52.52	52.86	149,301	-0.28(-0.54%)
Apr 14, 2022	53.38	53.67	53.12	53.14	202,305	-0.19(-0.35%)
Apr 13, 2022	52.33	53.45	52.33	53.33	200,505	+1.11(+2.13%)
Apr 12, 2022	52.76	53.50	52.07	52.22	196,519	+0.00(+0.00%)
Apr 11, 2022	51.76	53.13	51.62	52.22	288,767	+0.08(+0.15%)
Apr 08, 2022	51.90	52.77	51.58	52.14	253,410	+0.22(+0.42%)
Apr 07, 2022	51.86	52.16	50.93	51.93	699,615	-0.12(-0.23%)
Apr 06, 2022	52.48	52.48	51.45	52.04	558,032	-0.98(-1.85%)
Apr 05, 2022	53.85	54.22	52.88	53.03	225,357	-1.07(-1.98%)
Apr 04, 2022	53.46	54.15	53.24	54.10	82,346	+0.71(+1.32%)
Apr 01, 2022	53.85	54.02	53.14	53.39	266,760	-0.12(-0.22%)
Mar 31, 2022	54.78	54.78	53.51	53.51	238,276	-1.44(-2.63%)
Mar 30, 2022	55.75	55.79	54.74	54.95	212,596	-1.08(-1.93%)
Mar 29, 2022	55.12	56.18	55.12	56.03	124,899	+1.72(+3.16%)
Mar 28, 2022	54.25	54.34	53.62	54.31	165,756	+0.03(+0.05%)
Mar 25, 2022	54.57	54.57	53.92	54.28	88,392	-0.09(-0.17%)
Mar 24, 2022	54.24	54.41	53.85	54.38	122,614	+0.40(+0.75%)
Mar 23, 2022	54.94	54.94	53.95	53.97	312,490	-1.22(-2.20%)
Mar 22, 2022	55.04	55.55	54.90	55.19	238,721	+0.53(+0.97%)
Mar 21, 2022	55.59	55.72	54.29	54.66	67,641	-0.99(-1.78%)
Mar 18, 2022	54.61	55.74	54.43	55.65	61,450	+0.71(+1.29%)
Mar 17, 2022	54.27	54.96	54.01	54.94	74,468	+0.42(+0.77%)
Mar 16, 2022	53.51	54.65	53.10	54.52	278,952	+1.66(+3.14%)
Mar 15, 2022	51.91	52.96	51.91	52.86	167,680	+1.32(+2.57%)
Mar 14, 2022	52.02	52.44	51.34	51.54	247,670	-0.30(-0.59%)
Mar 11, 2022	53.15	53.15	51.80	51.84	4,693,970	-0.90(-1.71%)
Mar 10, 2022	52.14	52.80	51.90	52.75	251,050	-0.10(-0.19%)
Mar 09, 2022	52.75	53.45	52.71	52.84	455,826	+1.43(+2.79%)
Mar 08, 2022	50.90	52.84	50.65	51.41	252,082	+0.68(+1.33%)
Mar 07, 2022	53.55	53.59	50.72	50.74	111,797	-3.00(-5.58%)
Mar 04, 2022	54.68	54.68	53.24	53.74	123,288	-1.42(-2.58%)
Mar 03, 2022	56.23	56.23	54.86	55.16	99,522	-0.82(-1.47%)
Mar 02, 2022	54.54	56.30	54.54	55.98	127,135	+1.81(+3.35%)

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.