Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	51.10	51.43	50.76	51.29	842,236	-0.49(-0.95%)
May 27, 2022	51.69	52.03	51.54	51.79	1,116,999	+0.42(+0.82%)
May 26, 2022	51.48	51.80	51.25	51.36	382,145	-0.16(-0.30%)
May 25, 2022	51.03	51.53	51.03	51.52	213,369	+0.72(+1.42%)
May 24, 2022	50.13	50.86	50.10	50.80	190,450	+0.95(+1.91%)
May 23, 2022	49.88	50.17	49.64	49.85	213,158	-0.22(-0.44%)
May 20, 2022	49.87	50.18	49.81	50.07	205,105	+0.46(+0.92%)
May 19, 2022	50.00	50.16	49.54	49.61	358,024	+0.02(+0.04%)
May 18, 2022	49.10	49.59	49.10	49.59	453,516	+0.36(+0.72%)
May 17, 2022	49.22	49.39	49.12	49.23	186,186	-0.31(-0.63%)
May 16, 2022	49.67	49.93	49.54	49.54	210,074	+0.03(+0.06%)
May 13, 2022	49.84	49.87	49.43	49.52	372,219	-0.44(-0.88%)
May 12, 2022	50.13	50.52	49.94	49.96	608,721	-0.07(-0.15%)
May 11, 2022	49.25	50.26	49.15	50.03	844,555	+0.44(+0.89%)
May 10, 2022	49.81	50.07	49.58	49.59	750,649	+0.28(+0.58%)
May 09, 2022	48.73	49.33	48.62	49.31	213,425	+0.19(+0.39%)
May 06, 2022	49.20	49.55	48.98	49.11	350,658	-0.59(-1.18%)
May 05, 2022	50.32	50.32	49.18	49.70	379,045	-1.35(-2.65%)
May 04, 2022	50.37	51.16	50.07	51.05	84,217	+0.65(+1.29%)
May 03, 2022	50.55	50.81	50.37	50.41	266,493	+0.46(+0.92%)
May 02, 2022	49.97	50.07	49.69	49.95	233,895	-0.45(-0.89%)
Apr 29, 2022	50.75	51.22	50.34	50.39	709,057	-0.93(-1.81%)
Apr 28, 2022	50.82	51.32	50.73	51.32	279,925	+0.28(+0.55%)
Apr 27, 2022	51.69	51.81	51.04	51.04	197,447	-0.73(-1.41%)
Apr 26, 2022	52.17	52.17	51.70	51.77	708,742	+0.07(+0.14%)
Apr 25, 2022	51.37	51.95	51.37	51.70	201,010	+0.60(+1.18%)
Apr 22, 2022	50.99	51.40	50.82	51.10	331,219	-0.30(-0.59%)
Apr 21, 2022	51.72	51.78	50.95	51.40	561,308	-0.50(-0.97%)
Apr 20, 2022	51.53	52.04	51.49	51.90	161,194	+0.81(+1.59%)
Apr 19, 2022	51.20	51.35	50.99	51.09	274,390	-0.48(-0.94%)
Apr 18, 2022	51.95	52.05	51.45	51.57	575,884	-0.60(-1.15%)
Apr 14, 2022	53.01	53.01	52.11	52.17	178,422	-0.94(-1.77%)
Apr 13, 2022	52.59	53.11	52.59	53.11	589,742	+0.46(+0.88%)
Apr 12, 2022	53.24	53.41	52.63	52.64	778,349	-0.18(-0.35%)
Apr 11, 2022	53.12	53.16	52.56	52.83	368,259	-0.69(-1.29%)
Apr 08, 2022	53.63	53.81	53.32	53.52	832,826	-0.73(-1.34%)
Apr 07, 2022	54.37	54.45	54.02	54.25	197,227	-0.36(-0.67%)
Apr 06, 2022	54.22	54.98	53.98	54.61	338,951	-0.39(-0.71%)
Apr 05, 2022	56.16	56.24	55.01	55.01	332,373	-1.43(-2.54%)
Apr 04, 2022	56.26	56.45	55.92	56.44	284,688	+0.23(+0.41%)
Apr 01, 2022	55.36	56.44	55.33	56.21	165,755	+0.41(+0.74%)
Mar 31, 2022	55.95	56.19	55.72	55.79	373,962	-0.07(-0.13%)
Mar 30, 2022	55.40	56.00	55.40	55.87	725,948	+0.20(+0.36%)
Mar 29, 2022	55.56	55.93	55.35	55.67	138,382	+0.43(+0.77%)
Mar 28, 2022	54.85	55.30	54.76	55.24	213,339	+0.56(+1.03%)
Mar 25, 2022	54.92	54.93	54.39	54.68	385,645	-0.51(-0.92%)
Mar 24, 2022	54.67	55.32	54.38	55.19	280,968	+0.08(+0.15%)
Mar 23, 2022	54.90	55.18	54.67	55.10	397,064	+0.33(+0.60%)
Mar 22, 2022	54.72	54.90	54.70	54.78	145,407	-0.30(-0.54%)
Mar 21, 2022	55.40	55.61	54.91	55.08	423,751	-1.04(-1.85%)
Mar 18, 2022	55.72	56.19	55.66	56.11	207,320	+0.21(+0.37%)
Mar 17, 2022	55.60	56.15	55.53	55.90	423,069	+0.74(+1.33%)
Mar 16, 2022	54.80	55.19	54.00	55.17	575,495	+0.74(+1.35%)
Mar 15, 2022	54.28	54.49	54.05	54.43	958,437	+0.56(+1.05%)
Mar 14, 2022	54.25	54.28	53.85	53.87	1,044,404	-1.06(-1.93%)
Mar 11, 2022	54.97	55.10	54.87	54.93	420,138	-0.12(-0.21%)
Mar 10, 2022	55.29		54.61	55.05	2,209,259	-0.74(-1.32%)
Mar 09, 2022	55.79	56.12	55.77	55.79	1,103,923	+0.00(+0.00%)
Mar 08, 2022	55.55	56.05	55.28	55.79	695,756	-0.31(-0.55%)
Mar 07, 2022	56.49	56.78	56.00	56.09	637,050	-0.88(-1.55%)
Mar 04, 2022	57.49	57.52	56.90	56.98	576,836	+0.08(+0.14%)
Mar 03, 2022	56.95	57.14	56.72	56.89	435,352	+0.22(+0.38%)
Mar 02, 2022	57.38	57.48	56.56	56.68	1,094,077	-1.20(-2.07%)

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.