Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	53.72	54.09	53.24	53.82	145,696	-0.09(-0.16%)
May 27, 2022	53.04	53.92	53.02	53.91	172,490	+1.38(+2.63%)
May 26, 2022	51.43	52.70	51.43	52.53	84,755	+1.05(+2.05%)
May 25, 2022	50.62	51.69	50.62	51.48	121,523	+0.61(+1.21%)
May 24, 2022	50.79	51.09	50.12	50.86	89,268	-0.21(-0.41%)
May 23, 2022	50.63	51.23	50.41	51.07	221,171	+0.51(+1.00%)
May 20, 2022	51.04	51.04	49.16	50.56	332,709	+0.02(+0.04%)
May 19, 2022	50.81	51.19	50.26	50.55	159,947	-0.76(-1.48%)
May 18, 2022	52.83	52.87	51.14	51.30	336,755	-2.11(-3.95%)
May 17, 2022	52.72	53.45	52.68	53.41	138,531	+1.52(+2.94%)
May 16, 2022	51.76	52.34	51.41	51.89	71,065	-0.03(-0.06%)
May 13, 2022	51.37	52.10	51.10	51.92	285,719	+1.00(+1.96%)
May 12, 2022	50.23	50.95	49.88	50.92	141,074	+0.36(+0.72%)
May 11, 2022	51.26	51.97	50.52	50.56	102,682	-0.99(-1.92%)
May 10, 2022	52.04	52.17	51.10	51.54	233,915	+0.35(+0.69%)
May 09, 2022	51.75	51.89	51.00	51.19	239,649	-1.20(-2.29%)
May 06, 2022	52.18	52.90	51.81	52.39	135,825	-0.27(-0.51%)
May 05, 2022	53.79	53.79	52.13	52.65	143,867	-1.68(-3.09%)
May 04, 2022	52.88	54.40	52.24	54.33	226,520	+1.59(+3.02%)
May 03, 2022	52.54	53.05	52.36	52.74	86,845	+0.10(+0.18%)
May 02, 2022	51.84	52.66	51.41	52.65	198,566	+0.83(+1.61%)
Apr 29, 2022	53.28	53.44	51.72	51.81	146,574	-1.95(-3.62%)
Apr 28, 2022	52.96	54.07	52.57	53.76	86,662	+1.37(+2.62%)
Apr 27, 2022	52.18	52.98	52.05	52.39	176,939	+0.02(+0.04%)
Apr 26, 2022	53.44	53.58	52.37	52.37	135,640	-1.52(-2.83%)
Apr 25, 2022	53.24	53.98	52.79	53.89	107,498	+0.41(+0.77%)
Apr 22, 2022	54.64	54.64	53.48	53.48	113,195	-1.35(-2.47%)
Apr 21, 2022	55.84	56.11	54.71	54.83	107,035	-0.59(-1.07%)
Apr 20, 2022	55.35	55.81	55.34	55.43	190,448	+0.71(+1.30%)
Apr 19, 2022	53.76	54.76	53.76	54.72	231,005	+0.85(+1.58%)
Apr 18, 2022	53.49	54.14	53.49	53.86	85,493	+0.34(+0.63%)
Apr 14, 2022	54.56	54.56	53.53	53.53	93,881	-0.87(-1.60%)
Apr 13, 2022	53.89	54.51	53.85	54.40	194,966	+0.66(+1.23%)
Apr 12, 2022	54.48	54.89	53.58	53.74	100,872	-0.14(-0.27%)
Apr 11, 2022	54.22	54.46	53.83	53.88	99,887	-0.68(-1.25%)
Apr 08, 2022	54.97	55.20	54.52	54.56	76,511	-0.66(-1.20%)
Apr 07, 2022	54.90	55.50	54.61	55.22	65,822	+0.25(+0.45%)
Apr 06, 2022	54.97	55.43	54.73	54.98	350,595	-0.63(-1.14%)
Apr 05, 2022	56.62	56.62	55.48	55.61	181,520	-1.22(-2.14%)
Apr 04, 2022	56.19	56.83	56.12	56.83	92,340	+0.75(+1.33%)
Apr 01, 2022	56.73	56.73	55.46	56.08	90,845	-0.43(-0.76%)
Mar 31, 2022	57.34	57.34	56.43	56.51	110,240	-0.85(-1.49%)
Mar 30, 2022	57.93	57.94	57.09	57.36	218,048	-0.65(-1.12%)
Mar 29, 2022	57.74	58.11	57.39	58.01	63,787	+0.85(+1.49%)
Mar 28, 2022	56.83	57.17	56.36	57.16	44,716	+0.12(+0.22%)
Mar 25, 2022	56.81	57.09	56.43	57.04	53,276	+0.25(+0.44%)
Mar 24, 2022	55.72	56.80	55.57	56.79	57,843	+1.39(+2.50%)
Mar 23, 2022	56.05	56.14	55.40	55.40	85,527	-0.87(-1.54%)
Mar 22, 2022	55.76	56.35	55.76	56.27	56,212	+0.52(+0.93%)
Mar 21, 2022	55.80	56.06	55.26	55.76	51,513	-0.16(-0.29%)
Mar 18, 2022	55.08	56.00	54.71	55.92	193,757	+0.72(+1.30%)
Mar 17, 2022	54.83	55.28	54.51	55.20	122,823	+0.30(+0.54%)
Mar 16, 2022	54.28	54.92	53.49	54.91	63,388	+1.22(+2.28%)
Mar 15, 2022	52.73	53.84	52.72	53.68	90,427	+1.11(+2.11%)
Mar 14, 2022	53.41	53.54	52.45	52.57	125,447	-0.94(-1.75%)
Mar 11, 2022	54.62	54.62	53.51	53.51	42,403	-0.48(-0.88%)
Mar 10, 2022	54.12	54.17	53.37	53.99	635,124	-0.71(-1.29%)
Mar 09, 2022	54.68	54.92	54.14	54.70	235,512	+1.28(+2.40%)
Mar 08, 2022	53.58	54.83	52.92	53.41	121,446	-0.16(-0.30%)
Mar 07, 2022	54.76	55.05	53.51	53.58	114,764	-1.51(-2.74%)
Mar 04, 2022	55.02	55.47	54.67	55.09	169,501	-0.42(-0.76%)
Mar 03, 2022	56.06	56.06	55.16	55.51	108,094	-0.25(-0.45%)
Mar 02, 2022	54.78	55.90	54.78	55.76	89,464	+1.27(+2.33%)

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.