Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.48	52.77	51.64	52.16	240,642	-0.55(-1.05%)
May 27, 2022	52.36	52.97	52.13	52.71	144,670	+0.57(+1.10%)
May 26, 2022	52.00	52.88	51.97	52.14	286,318	+0.60(+1.17%)
May 25, 2022	51.04	52.02	51.02	51.54	167,694	-0.01(-0.02%)
May 24, 2022	52.47	52.99	50.71	51.55	187,915	-1.18(-2.24%)
May 23, 2022	53.11	53.27	51.96	52.73	466,548	+0.03(+0.06%)
May 20, 2022	51.56	52.75	51.19	52.70	310,799	+1.51(+2.95%)
May 19, 2022	51.05	51.72	50.37	51.19	601,305	-0.28(-0.55%)
May 18, 2022	51.70	52.78	51.34	51.47	480,264	-0.87(-1.67%)
May 17, 2022	51.61	52.79	51.41	52.34	210,291	+1.48(+2.91%)
May 16, 2022	51.34	51.41	50.39	50.86	195,807	-0.57(-1.11%)
May 13, 2022	52.22	52.40	50.86	51.43	229,931	-0.19(-0.38%)
May 12, 2022	50.54	51.69	50.34	51.63	348,903	+1.03(+2.03%)
May 11, 2022	51.05	51.69	50.41	50.60	244,007	-0.22(-0.44%)
May 10, 2022	52.28	52.58	50.27	50.82	242,084	-0.94(-1.82%)
May 09, 2022	51.55	52.36	51.18	51.76	231,871	-0.60(-1.15%)
May 06, 2022	52.73	52.96	51.77	52.36	229,408	-0.54(-1.03%)
May 05, 2022	54.13	54.37	52.14	52.91	335,748	-1.72(-3.16%)
May 04, 2022	53.40	54.85	53.01	54.63	482,084	+1.24(+2.32%)
May 03, 2022	52.46	53.93	51.97	53.39	275,014	+0.90(+1.72%)
May 02, 2022	52.31	53.43	51.24	52.49	277,226	+0.04(+0.07%)
Apr 29, 2022	54.19	54.40	52.16	52.45	352,568	-1.97(-3.61%)
Apr 28, 2022	53.76	54.55	52.64	54.42	323,483	+1.14(+2.15%)
Apr 27, 2022	53.38	54.23	52.59	53.27	364,588	+0.14(+0.26%)
Apr 26, 2022	54.80	55.25	52.73	53.14	508,764	-2.34(-4.22%)
Apr 25, 2022	55.26	55.51	53.58	55.48	338,710	-0.06(-0.10%)
Apr 22, 2022	57.56	57.71	55.33	55.54	328,821	-2.32(-4.02%)
Apr 21, 2022	58.31	58.87	57.37	57.87	344,741	+0.08(+0.13%)
Apr 20, 2022	55.21	59.08	55.21	57.79	477,394	+3.24(+5.93%)
Apr 19, 2022	50.76	54.69	50.76	54.55	455,675	+3.74(+7.36%)
Apr 18, 2022	51.30	52.30	50.47	50.81	340,166	-0.67(-1.30%)
Apr 14, 2022	51.47	51.92	51.27	51.48	378,683	+0.14(+0.26%)
Apr 13, 2022	50.44	51.61	50.44	51.35	226,692	+0.92(+1.82%)
Apr 12, 2022	50.68	51.90	50.28	50.43	339,311	+0.15(+0.31%)
Apr 11, 2022	50.18	50.85	50.00	50.27	319,104	+0.22(+0.45%)
Apr 08, 2022	50.41	51.35	49.93	50.05	321,113	-0.37(-0.73%)
Apr 07, 2022	50.38	50.77	50.17	50.42	414,129	-0.06(-0.12%)
Apr 06, 2022	50.69	51.09	50.17	50.48	348,983	-0.51(-1.01%)
Apr 05, 2022	52.35	52.84	50.77	50.99	300,956	-1.57(-2.99%)
Apr 04, 2022	53.35	53.36	52.25	52.56	372,693	-0.95(-1.77%)
Apr 01, 2022	53.56	53.59	52.18	53.51	482,900	+1.04(+1.98%)
Mar 31, 2022	53.28	53.91	52.08	52.47	590,891	-1.03(-1.92%)
Mar 30, 2022	56.57	56.57	53.22	53.50	296,168	-3.03(-5.36%)
Mar 29, 2022	55.68	56.76	55.49	56.53	398,825	+1.33(+2.40%)
Mar 28, 2022	55.00	55.20	54.17	55.20	258,168	-0.09(-0.16%)
Mar 25, 2022	55.41	55.73	54.62	55.29	215,630	-0.46(-0.83%)
Mar 24, 2022	56.21	56.41	55.34	55.75	295,529	-0.29(-0.52%)
Mar 23, 2022	57.51	57.68	55.95	56.04	236,342	-1.85(-3.20%)
Mar 22, 2022	60.57	60.86	57.20	57.89	365,709	-2.39(-3.97%)
Mar 21, 2022	58.83	60.51	58.80	60.29	357,589	+1.64(+2.79%)
Mar 18, 2022	57.17	58.65	56.73	58.65	1,510,375	+1.72(+3.03%)
Mar 17, 2022	55.59	57.01	54.87	56.93	266,898	+1.08(+1.93%)
Mar 16, 2022	55.06	56.07	54.81	55.85	252,348	+1.28(+2.35%)
Mar 15, 2022	53.69	54.61	53.12	54.57	256,101	+1.27(+2.39%)
Mar 14, 2022	53.51	53.76	52.31	53.30	281,834	+0.20(+0.38%)
Mar 11, 2022	53.77	54.42	52.97	53.09	355,570	-0.24(-0.45%)
Mar 10, 2022	52.95	53.42	52.71	53.33	331,911	-0.58(-1.07%)
Mar 09, 2022	54.26	54.70	53.63	53.91	228,981	+0.53(+0.99%)
Mar 08, 2022	53.78	54.54	52.92	53.38	186,702	+0.19(+0.36%)
Mar 07, 2022	53.84	53.94	52.90	53.19	431,733	-0.39(-0.72%)
Mar 04, 2022	54.63	54.63	53.16	53.57	396,741	-1.97(-3.54%)
Mar 03, 2022	54.71	56.11	54.11	55.54	295,305	+0.90(+1.64%)
Mar 02, 2022	53.31	54.90	53.10	54.65	440,678	+2.00(+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.