Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.29	52.58	51.46	51.98	241,495	-0.55(-1.05%)
May 27, 2022	52.18	52.79	51.95	52.53	145,183	+0.57(+1.10%)
May 26, 2022	51.81	52.69	51.78	51.96	287,333	+0.60(+1.17%)
May 25, 2022	50.86	51.83	50.84	51.36	168,288	-0.01(-0.02%)
May 24, 2022	52.29	52.81	50.53	51.37	188,581	-1.18(-2.24%)
May 23, 2022	52.92	53.09	51.78	52.55	468,201	+0.03(+0.06%)
May 20, 2022	51.38	52.57	51.01	52.52	311,901	+1.51(+2.95%)
May 19, 2022	50.87	51.54	50.19	51.01	603,436	-0.28(-0.55%)
May 18, 2022	51.51	52.59	51.16	51.29	481,966	-0.87(-1.67%)
May 17, 2022	51.43	52.60	51.22	52.16	211,036	+1.48(+2.91%)
May 16, 2022	51.16	51.23	50.21	50.68	196,501	-0.57(-1.11%)
May 13, 2022	52.03	52.22	50.68	51.25	230,746	-0.19(-0.38%)
May 12, 2022	50.36	51.50	50.16	51.45	350,139	+1.02(+2.03%)
May 11, 2022	50.87	51.50	50.23	50.42	244,872	-0.22(-0.44%)
May 10, 2022	52.09	52.39	50.09	50.64	242,941	-0.94(-1.82%)
May 09, 2022	51.37	52.18	51.00	51.58	232,693	-0.60(-1.15%)
May 06, 2022	52.55	52.78	51.59	52.18	230,221	-0.54(-1.03%)
May 05, 2022	53.94	54.18	51.96	52.72	336,938	-1.72(-3.16%)
May 04, 2022	53.21	54.66	52.83	54.44	483,793	+1.24(+2.32%)
May 03, 2022	52.28	53.74	51.78	53.20	275,988	+0.90(+1.72%)
May 02, 2022	52.12	53.24	51.06	52.30	278,209	+0.04(+0.07%)
Apr 29, 2022	53.99	54.21	51.97	52.27	353,817	-1.96(-3.61%)
Apr 28, 2022	53.57	54.36	52.45	54.23	324,630	+1.14(+2.15%)
Apr 27, 2022	53.19	54.04	52.40	53.09	365,880	+0.14(+0.26%)
Apr 26, 2022	54.61	55.06	52.55	52.95	510,567	-2.34(-4.22%)
Apr 25, 2022	55.06	55.32	53.40	55.29	339,910	-0.06(-0.10%)
Apr 22, 2022	57.35	57.50	55.13	55.34	329,986	-2.32(-4.02%)
Apr 21, 2022	58.11	58.67	57.17	57.66	345,963	+0.08(+0.13%)
Apr 20, 2022	55.02	58.87	55.02	57.58	479,086	+3.22(+5.93%)
Apr 19, 2022	50.58	54.50	50.58	54.36	457,289	+3.73(+7.36%)
Apr 18, 2022	51.12	52.11	50.29	50.63	341,371	-0.67(-1.30%)
Apr 14, 2022	51.29	51.73	51.09	51.30	380,025	+0.14(+0.26%)
Apr 13, 2022	50.26	51.43	50.26	51.17	227,495	+0.92(+1.82%)
Apr 12, 2022	50.50	51.72	50.10	50.25	340,513	+0.15(+0.31%)
Apr 11, 2022	50.01	50.67	49.82	50.09	320,235	+0.22(+0.45%)
Apr 08, 2022	50.23	51.17	49.76	49.87	322,251	-0.37(-0.73%)
Apr 07, 2022	50.20	50.59	49.99	50.24	415,597	-0.06(-0.12%)
Apr 06, 2022	50.51	50.91	49.99	50.30	350,220	-0.51(-1.01%)
Apr 05, 2022	52.17	52.65	50.59	50.81	302,022	-1.56(-2.99%)
Apr 04, 2022	53.16	53.17	52.06	52.37	374,014	-0.95(-1.77%)
Apr 01, 2022	53.38	53.40	52.00	53.32	484,611	+1.03(+1.98%)
Mar 31, 2022	53.10	53.72	51.90	52.29	592,985	-1.02(-1.92%)
Mar 30, 2022	56.37	56.37	53.03	53.31	297,218	-3.02(-5.36%)
Mar 29, 2022	55.48	56.56	55.30	56.33	400,238	+1.32(+2.40%)
Mar 28, 2022	54.80	55.01	53.97	55.01	259,083	-0.09(-0.16%)
Mar 25, 2022	55.21	55.54	54.43	55.09	216,394	-0.46(-0.83%)
Mar 24, 2022	56.01	56.21	55.14	55.56	296,577	-0.29(-0.52%)
Mar 23, 2022	57.30	57.47	55.75	55.85	237,180	-1.84(-3.20%)
Mar 22, 2022	60.35	60.64	57.00	57.69	367,005	-2.38(-3.97%)
Mar 21, 2022	58.63	60.30	58.59	60.07	358,857	+1.63(+2.79%)
Mar 18, 2022	56.97	58.44	56.53	58.44	1,515,728	+1.72(+3.03%)
Mar 17, 2022	55.39	56.81	54.68	56.73	267,844	+1.07(+1.93%)
Mar 16, 2022	54.87	55.87	54.62	55.65	253,242	+1.28(+2.35%)
Mar 15, 2022	53.50	54.41	52.93	54.38	257,009	+1.27(+2.39%)
Mar 14, 2022	53.32	53.57	52.13	53.11	282,833	+0.20(+0.38%)
Mar 11, 2022	53.58	54.23	52.78	52.91	356,830	-0.24(-0.45%)
Mar 10, 2022	52.76	53.23	52.52	53.15	333,087	-0.58(-1.07%)
Mar 09, 2022	54.07	54.51	53.44	53.72	229,792	+0.53(+0.99%)
Mar 08, 2022	53.59	54.35	52.73	53.19	187,363	+0.19(+0.36%)
Mar 07, 2022	53.65	53.75	52.71	53.00	433,263	-0.38(-0.72%)
Mar 04, 2022	54.43	54.43	52.97	53.39	398,147	-1.96(-3.54%)
Mar 03, 2022	54.52	55.91	53.91	55.35	296,352	+0.89(+1.64%)
Mar 02, 2022	53.13	54.71	52.91	54.45	442,240	+1.99(+3.79%)

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.