Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.71	51.50	50.44	51.04	1,126,894	-0.13(-0.25%)
May 27, 2022	50.59	51.26	50.59	51.17	690,340	+0.79(+1.57%)
May 26, 2022	49.89	51.08	49.20	50.38	374,094	+0.66(+1.33%)
May 25, 2022	48.94	49.98	48.53	49.72	357,778	+0.64(+1.30%)
May 24, 2022	49.90	49.90	48.50	49.08	339,316	-1.38(-2.73%)
May 23, 2022	51.14	51.14	50.01	50.46	429,088	-0.11(-0.22%)
May 20, 2022	50.90	51.04	49.47	50.57	315,174	+0.19(+0.38%)
May 19, 2022	50.23	50.71	49.82	50.38	354,428	-0.22(-0.43%)
May 18, 2022	51.60	52.16	50.41	50.60	332,381	-1.56(-2.99%)
May 17, 2022	52.04	52.31	51.62	52.16	415,163	+0.87(+1.70%)
May 16, 2022	50.92	51.75	50.46	51.29	442,459	+0.17(+0.33%)
May 13, 2022	48.93	51.33	48.63	51.12	689,230	+2.75(+5.69%)
May 12, 2022	47.67	49.29	47.67	48.37	510,358	-0.64(-1.31%)
May 11, 2022	49.80	50.44	48.80	49.01	413,065	-0.84(-1.69%)
May 10, 2022	50.70	51.10	49.37	49.85	561,130	-0.37(-0.74%)
May 09, 2022	51.84	52.06	50.07	50.22	575,022	-2.38(-4.52%)
May 06, 2022	52.80	53.08	51.63	52.60	349,734	-0.39(-0.74%)
May 05, 2022	55.02	55.02	52.51	52.99	396,096	-2.33(-4.21%)
May 04, 2022	54.00	55.45	53.40	55.32	470,130	+1.28(+2.37%)
May 03, 2022	53.85	54.30	53.50	54.04	448,675	-0.03(-0.06%)
May 02, 2022	54.33	54.76	53.48	54.07	316,193	-0.49(-0.90%)
Apr 29, 2022	55.07	55.95	54.46	54.56	458,931	-0.63(-1.14%)
Apr 28, 2022	54.51	55.42	54.10	55.19	371,041	+1.30(+2.41%)
Apr 27, 2022	53.61	54.40	53.36	53.89	501,443	+0.16(+0.30%)
Apr 26, 2022	55.30	55.43	53.72	53.73	488,536	-1.72(-3.10%)
Apr 25, 2022	55.61	55.99	55.11	55.45	682,179	-0.30(-0.54%)
Apr 22, 2022	55.16	55.86	54.94	55.75	851,457	+0.49(+0.89%)
Apr 21, 2022	56.12	56.36	54.99	55.26	543,912	-0.39(-0.70%)
Apr 20, 2022	55.93	56.39	55.52	55.65	467,061	+0.05(+0.09%)
Apr 19, 2022	54.14	55.75	54.14	55.60	541,500	+1.53(+2.83%)
Apr 18, 2022	53.03	54.38	53.03	54.07	507,816	+1.04(+1.96%)
Apr 14, 2022	52.93	53.48	52.59	53.03	491,825	+0.15(+0.28%)
Apr 13, 2022	51.72	52.91	51.58	52.88	483,090	+1.20(+2.32%)
Apr 12, 2022	50.73	51.91	50.73	51.68	929,688	+0.28(+0.54%)
Apr 11, 2022	50.50	51.65	50.27	51.40	536,066	+0.91(+1.80%)
Apr 08, 2022	50.58	51.08	50.42	50.49	366,058	-0.19(-0.37%)
Apr 07, 2022	49.94	51.04	49.94	50.68	730,841	+0.73(+1.46%)
Apr 06, 2022	49.87	50.35	49.56	49.95	347,337	-0.59(-1.17%)
Apr 05, 2022	51.86	51.94	49.94	50.54	445,304	-0.98(-1.90%)
Apr 04, 2022	49.98	52.12	49.90	51.52	412,193	-0.22(-0.43%)
Apr 01, 2022	51.80	52.74	51.53	51.74	576,684	+0.04(+0.08%)
Mar 31, 2022	51.14	52.18	51.03	51.70	659,941	+0.23(+0.45%)
Mar 30, 2022	50.35	51.64	50.24	51.47	810,201	-0.17(-0.33%)
Mar 29, 2022	51.13	51.80	50.79	51.64	348,785	+0.84(+1.65%)
Mar 28, 2022	50.43	50.85	50.01	50.80	233,919	+0.22(+0.43%)
Mar 25, 2022	50.83	50.87	50.19	50.58	220,963	-0.24(-0.47%)
Mar 24, 2022	49.77	51.28	49.38	50.82	475,454	+1.10(+2.21%)
Mar 23, 2022	50.21	50.49	49.69	49.72	261,172	-1.04(-2.05%)
Mar 22, 2022	50.39	51.31	50.39	50.76	363,847	+0.24(+0.48%)
Mar 21, 2022	50.73	51.22	50.21	50.52	356,474	-0.49(-0.96%)
Mar 18, 2022	50.47	51.10	50.31	51.01	808,775	+0.44(+0.87%)
Mar 17, 2022	50.13	50.83	50.13	50.57	352,788	+0.03(+0.06%)
Mar 16, 2022	49.67	50.54	49.42	50.54	358,160	+1.08(+2.18%)
Mar 15, 2022	48.96	49.51	48.46	49.46	208,146	+0.69(+1.41%)
Mar 14, 2022	49.05	49.23	48.55	48.77	208,091	+0.01(+0.02%)
Mar 11, 2022	49.38	49.61	48.71	48.76	333,455	-0.55(-1.12%)
Mar 10, 2022	48.74	49.41	48.60	49.31	282,924	-0.15(-0.30%)
Mar 09, 2022	48.98	49.59	48.73	49.46	279,133	+1.29(+2.68%)
Mar 08, 2022	49.11	49.11	47.51	48.17	427,101	-0.17(-0.35%)
Mar 07, 2022	49.06	49.38	47.94	48.34	479,455	-0.61(-1.25%)
Mar 04, 2022	49.86	50.14	48.79	48.95	272,457	-1.22(-2.43%)
Mar 03, 2022	51.10	51.45	49.96	50.17	308,335	-0.81(-1.59%)
Mar 02, 2022	50.04	51.16	49.95	50.98	419,607	+0.99(+1.98%)

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.