Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.70	54.02	52.02	53.55	6,135,597	+0.72(+1.37%)
May 27, 2022	52.46	52.95	52.36	52.83	3,806,658	+0.94(+1.82%)
May 26, 2022	51.80	52.44	51.67	51.88	3,356,757	+0.38(+0.74%)
May 25, 2022	50.74	51.71	50.54	51.50	2,818,879	+0.79(+1.56%)
May 24, 2022	50.30	50.80	49.67	50.71	2,645,652	+0.23(+0.46%)
May 23, 2022	49.92	51.06	49.86	50.48	3,056,150	+1.26(+2.57%)
May 20, 2022	50.21	50.46	48.21	49.21	2,697,382	-0.99(-1.98%)
May 19, 2022	49.60	50.85	49.13	50.21	2,579,472	+0.15(+0.31%)
May 18, 2022	52.25	52.35	49.95	50.05	4,000,058	-2.42(-4.62%)
May 17, 2022	52.11	52.60	51.67	52.47	2,549,716	+1.12(+2.19%)
May 16, 2022	51.82	51.82	50.52	51.35	2,527,949	-0.29(-0.56%)
May 13, 2022	51.67	52.27	51.34	51.64	2,363,129	+0.16(+0.31%)
May 12, 2022	50.83	51.62	50.54	51.48	1,894,222	+0.54(+1.07%)
May 11, 2022	51.40	52.17	50.77	50.94	2,777,887	-0.70(-1.36%)
May 10, 2022	53.44	53.45	51.35	51.64	2,742,378	-0.85(-1.61%)
May 09, 2022	51.54	52.86	51.37	52.49	3,623,504	+0.52(+1.01%)
May 06, 2022	52.28	52.45	50.97	51.97	2,285,330	-0.43(-0.82%)
May 05, 2022	53.50	53.66	51.81	52.40	3,015,854	-1.73(-3.19%)
May 04, 2022	52.46	54.27	52.13	54.12	2,928,172	+1.80(+3.44%)
May 03, 2022	51.89	53.06	51.81	52.32	2,506,058	+0.66(+1.27%)
May 02, 2022	51.33	52.15	50.73	51.66	2,880,791	+0.59(+1.16%)
Apr 29, 2022	51.97	52.79	50.95	51.07	3,059,668	-1.24(-2.36%)
Apr 28, 2022	52.22	52.65	51.37	52.31	3,249,303	+0.44(+0.85%)
Apr 27, 2022	51.94	52.67	51.37	51.87	3,253,067	+0.32(+0.62%)
Apr 26, 2022	52.89	54.20	50.60	51.55	4,805,472	-1.56(-2.93%)
Apr 25, 2022	52.49	53.28	51.31	53.10	4,475,258	+0.41(+0.77%)
Apr 22, 2022	53.60	53.87	52.61	52.70	2,665,970	-1.48(-2.74%)
Apr 21, 2022	54.17	54.79	53.92	54.18	2,293,645	+0.31(+0.57%)
Apr 20, 2022	53.35	54.06	53.35	53.87	2,153,853	+1.05(+1.98%)
Apr 19, 2022	51.66	52.97	51.49	52.83	2,013,988	+1.27(+2.46%)
Apr 18, 2022	51.17	51.89	51.13	51.56	2,211,310	+0.08(+0.16%)
Apr 14, 2022	51.25	51.84	51.16	51.48	7,283,492	+0.29(+0.56%)
Apr 13, 2022	50.63	51.27	50.55	51.19	2,272,874	+0.51(+1.01%)
Apr 12, 2022	50.56	51.50	50.45	50.68	2,911,428	-0.10(-0.21%)
Apr 11, 2022	50.99	52.29	50.74	50.79	2,564,338	-0.29(-0.57%)
Apr 08, 2022	51.29	51.52	50.85	51.07	2,695,609	-0.14(-0.26%)
Apr 07, 2022	51.09	51.57	50.61	51.21	2,816,493	-0.13(-0.25%)
Apr 06, 2022	50.71	51.48	50.31	51.34	3,236,519	+0.39(+0.77%)
Apr 05, 2022	50.93	51.49	50.32	50.95	4,437,771	-1.03(-1.98%)
Apr 04, 2022	51.99	52.38	50.42	51.97	3,787,423	-0.44(-0.83%)
Apr 01, 2022	54.48	54.83	51.94	52.41	3,219,827	-1.75(-3.24%)
Mar 31, 2022	55.12	55.14	54.14	54.16	3,248,075	-0.82(-1.49%)
Mar 30, 2022	55.92	55.92	54.62	54.98	2,041,826	-0.95(-1.70%)
Mar 29, 2022	54.93	56.11	54.93	55.93	2,452,296	+1.01(+1.85%)
Mar 28, 2022	54.52	54.97	53.79	54.92	1,912,881	+0.20(+0.37%)
Mar 25, 2022	54.67	55.07	54.25	54.71	1,242,832	+0.01(+0.02%)
Mar 24, 2022	54.12	55.35	53.79	54.70	2,339,778	+0.63(+1.16%)
Mar 23, 2022	54.55	54.78	53.95	54.08	2,351,323	-0.76(-1.38%)
Mar 22, 2022	54.89	55.44	54.54	54.83	2,115,115	+0.27(+0.50%)
Mar 21, 2022	54.59	55.12	53.82	54.56	2,416,776	+0.03(+0.06%)
Mar 18, 2022	55.05	55.15	53.69	54.53	5,205,436	-0.98(-1.77%)
Mar 17, 2022	54.71	56.20	54.46	55.51	3,029,087	-0.02(-0.04%)
Mar 16, 2022	54.33	55.96	54.18	55.54	3,187,664	+1.62(+3.01%)
Mar 15, 2022	53.98	54.35	53.28	53.92	2,462,577	+0.31(+0.59%)
Mar 14, 2022	53.23	54.03	53.05	53.60	3,449,303	+0.98(+1.87%)
Mar 11, 2022	53.31	53.90	52.50	52.62	2,223,562	-0.36(-0.68%)
Mar 10, 2022	52.72	53.23	52.13	52.98	2,827,274	-0.72(-1.34%)
Mar 09, 2022	52.35	54.30	52.16	53.70	4,530,915	+2.34(+4.56%)
Mar 08, 2022	51.54	53.15	51.22	51.36	4,199,333	+0.20(+0.38%)
Mar 07, 2022	53.99	54.08	51.02	51.16	4,113,852	-2.93(-5.42%)
Mar 04, 2022	55.93	55.93	53.52	54.09	4,438,474	-2.28(-4.04%)
Mar 03, 2022	56.55	57.01	55.75	56.37	2,530,908	+0.01(+0.02%)
Mar 02, 2022	55.24	56.68	55.06	56.36	3,775,943	+1.45(+2.63%)

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.