Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	51.75	51.80	51.36	51.36	79,042	+0.45(+0.89%)
May 27, 2022	50.60	50.97	50.60	50.90	53,361	+0.51(+1.01%)
May 26, 2022	49.94	50.44	49.94	50.39	81,317	+0.56(+1.12%)
May 25, 2022	49.62	50.00	49.46	49.83	64,087	-0.03(-0.06%)
May 24, 2022	49.79	49.97	49.50	49.86	52,388	-0.79(-1.56%)
May 23, 2022	50.25	50.67	50.25	50.65	42,397	+0.67(+1.33%)
May 20, 2022	50.17	50.30	49.34	49.99	20,294	+0.09(+0.17%)
May 19, 2022	49.59	50.09	49.48	49.90	73,686	+0.81(+1.65%)
May 18, 2022	49.95	50.03	49.08	49.09	80,458	-1.07(-2.13%)
May 17, 2022	50.25	50.28	49.97	50.16	54,375	+0.98(+2.00%)
May 16, 2022	49.18	49.29	48.95	49.18	41,121	+0.06(+0.12%)
May 13, 2022	48.61	49.26	48.61	49.12	136,165	+1.00(+2.08%)
May 12, 2022	47.91	48.37	47.62	48.12	57,395	-0.38(-0.78%)
May 11, 2022	49.08	49.40	48.20	48.49	110,395	-0.78(-1.58%)
May 10, 2022	49.58	49.58	48.86	49.27	74,319	+0.27(+0.55%)
May 09, 2022	49.58	49.84	48.97	49.00	119,920	-1.86(-3.66%)
May 06, 2022	50.88	50.98	50.40	50.87	29,217	-0.23(-0.45%)
May 05, 2022	52.08	52.08	50.90	51.10	52,585	-1.88(-3.55%)
May 04, 2022	52.06	52.98	51.67	52.98	44,366	+0.66(+1.25%)
May 03, 2022	52.33	52.66	52.26	52.32	152,228	+0.37(+0.71%)
May 02, 2022	52.13	52.26	51.58	51.95	55,708	-0.60(-1.14%)
Apr 29, 2022	52.89	53.33	52.48	52.55	73,850	-0.09(-0.16%)
Apr 28, 2022	52.46	52.65	51.99	52.64	31,499	+0.42(+0.81%)
Apr 27, 2022	52.13	52.53	51.96	52.21	43,167	+0.32(+0.61%)
Apr 26, 2022	52.56	52.70	51.86	51.90	29,551	-1.21(-2.27%)
Apr 25, 2022	52.71	53.25	52.51	53.10	41,229	-0.43(-0.81%)
Apr 22, 2022	54.12	54.21	53.54	53.54	15,111	-0.63(-1.16%)
Apr 21, 2022	54.90	55.09	53.99	54.16	16,118	-0.63(-1.14%)
Apr 20, 2022	54.78	55.00	54.65	54.79	36,398	-0.02(-0.04%)
Apr 19, 2022	54.35	54.81	54.18	54.81	121,496	+0.16(+0.29%)
Apr 18, 2022	54.64	54.90	54.49	54.65	19,286	-0.09(-0.17%)
Apr 14, 2022	55.12	55.12	54.74	54.74	53,492	-0.41(-0.75%)
Apr 13, 2022	55.18	55.28	55.02	55.16	24,826	+0.57(+1.04%)
Apr 12, 2022	55.18	55.29	54.59	54.59	7,608	-0.02(-0.04%)
Apr 11, 2022	55.06	55.16	54.61	54.61	38,681	-0.73(-1.32%)
Apr 08, 2022	55.39	55.72	55.34	55.34	24,012	+0.00(+0.00%)
Apr 07, 2022	55.38	55.63	55.21	55.34	19,264	-0.33(-0.59%)
Apr 06, 2022	55.95	56.00	55.58	55.67	40,234	-0.48(-0.86%)
Apr 05, 2022	56.90	56.90	56.15	56.15	16,107	-0.68(-1.20%)
Apr 04, 2022	56.45	56.93	56.45	56.83	35,189	+1.07(+1.92%)
Apr 01, 2022	55.65	55.89	55.36	55.76	17,364	+0.81(+1.47%)
Mar 31, 2022	55.12	55.46	54.92	54.95	75,696	-0.36(-0.64%)
Mar 30, 2022	55.42	55.72	55.26	55.31	15,534	-0.24(-0.43%)
Mar 29, 2022	55.43	55.95	55.28	55.55	36,578	+0.71(+1.30%)
Mar 28, 2022	54.48	54.84	54.14	54.84	21,934	+0.31(+0.57%)
Mar 25, 2022	54.62	54.68	54.40	54.53	7,792	-0.24(-0.44%)
Mar 24, 2022	55.05	55.05	54.65	54.77	24,617	+0.58(+1.07%)
Mar 23, 2022	54.26	54.45	54.10	54.19	28,816	-0.33(-0.60%)
Mar 22, 2022	54.54	54.75	54.37	54.52	26,966	+0.67(+1.25%)
Mar 21, 2022	53.88	54.14	53.60	53.84	73,170	-0.35(-0.64%)
Mar 18, 2022	53.51	54.40	53.45	54.19	34,357	+0.56(+1.04%)
Mar 17, 2022	53.35	53.83	53.18	53.63	52,602	+0.13(+0.23%)
Mar 16, 2022	52.63	53.51	52.28	53.51	34,595	+2.08(+4.05%)
Mar 15, 2022	51.08	51.58	50.79	51.42	40,009	+0.09(+0.17%)
Mar 14, 2022	51.85	52.16	51.28	51.34	77,679	-0.37(-0.71%)
Mar 11, 2022	52.85	52.90	51.57	51.70	41,574	-0.61(-1.16%)
Mar 10, 2022	52.49	52.52	52.08	52.31	81,701	-0.60(-1.13%)
Mar 09, 2022	52.57	53.02	52.35	52.91	62,341	+1.72(+3.35%)
Mar 08, 2022	51.07	51.75	50.86	51.19	113,534	+0.46(+0.91%)
Mar 07, 2022	52.10	52.22	50.73	50.73	184,444	-1.81(-3.45%)
Mar 04, 2022	52.82	53.19	52.23	52.54	323,546	-1.19(-2.21%)
Mar 03, 2022	54.19	54.49	53.68	53.73	288,044	-0.45(-0.84%)
Mar 02, 2022	53.77	54.46	53.77	54.18	14,513	+0.60(+1.12%)

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.