Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.16	54.19	53.58	53.91	569,847	-0.46(-0.85%)
May 27, 2022	53.36	54.42	53.32	54.38	218,409	+1.37(+2.58%)
May 26, 2022	53.09	53.45	53.01	53.01	173,363	+0.17(+0.32%)
May 25, 2022	52.21	52.96	52.18	52.84	624,493	+0.49(+0.94%)
May 24, 2022	51.81	52.42	50.94	52.35	266,672	+0.33(+0.64%)
May 23, 2022	51.99	52.24	51.29	52.02	225,395	+0.45(+0.86%)
May 20, 2022	51.90	51.94	50.72	51.57	236,042	+0.15(+0.29%)
May 19, 2022	51.48	52.04	51.29	51.42	352,923	-0.44(-0.84%)
May 18, 2022	53.39	53.46	51.71	51.86	390,854	-1.74(-3.24%)
May 17, 2022	53.58	53.60	52.77	53.60	194,171	+0.68(+1.28%)
May 16, 2022	52.99	53.28	52.77	52.92	242,303	-0.24(-0.45%)
May 13, 2022	52.29	53.19	51.93	53.16	356,419	+1.32(+2.55%)
May 12, 2022	51.38	51.92	51.11	51.84	909,061	+0.37(+0.72%)
May 11, 2022	51.64	52.74	51.41	51.47	406,124	-0.12(-0.23%)
May 10, 2022	53.04	53.40	51.24	51.59	426,740	-0.86(-1.65%)
May 09, 2022	54.26	54.31	52.24	52.45	517,465	-2.42(-4.40%)
May 06, 2022	55.24	55.37	54.33	54.87	272,943	-0.80(-1.44%)
May 05, 2022	56.92	57.09	55.27	55.67	217,418	-1.50(-2.62%)
May 04, 2022	56.63	57.25	55.60	57.16	263,921	+0.53(+0.94%)
May 03, 2022	56.18	56.93	55.79	56.63	351,703	+0.66(+1.18%)
May 02, 2022	57.59	57.85	54.85	55.97	546,678	-1.51(-2.62%)
Apr 29, 2022	60.11	60.11	57.33	57.48	380,412	-2.96(-4.90%)
Apr 28, 2022	59.68	60.64	59.06	60.44	194,157	+1.12(+1.90%)
Apr 27, 2022	59.76	60.25	59.28	59.32	311,295	-0.45(-0.75%)
Apr 26, 2022	60.46	60.84	59.77	59.77	223,402	-0.85(-1.40%)
Apr 25, 2022	60.66	60.77	59.61	60.61	281,518	-0.13(-0.21%)
Apr 22, 2022	61.67	61.67	60.73	60.74	196,263	-1.14(-1.85%)
Apr 21, 2022	62.62	62.72	61.85	61.88	291,390	-0.38(-0.61%)
Apr 20, 2022	61.55	62.49	61.55	62.27	184,470	+0.94(+1.53%)
Apr 19, 2022	60.35	61.48	60.35	61.33	111,597	+1.33(+2.21%)
Apr 18, 2022	60.16	60.41	59.70	60.00	226,446	-0.16(-0.26%)
Apr 14, 2022	60.56	60.92	60.11	60.16	1,423,296	-0.29(-0.48%)
Apr 13, 2022	60.00	60.50	59.81	60.44	165,816	+0.51(+0.85%)
Apr 12, 2022	60.00	60.43	59.65	59.93	163,835	+0.04(+0.06%)
Apr 11, 2022	60.43	60.74	59.70	59.90	191,728	-0.66(-1.09%)
Apr 08, 2022	60.44	60.79	60.18	60.56	168,475	+0.01(+0.02%)
Apr 07, 2022	60.83	60.83	60.04	60.55	181,392	-0.53(-0.87%)
Apr 06, 2022	60.21	61.13	59.80	61.08	311,554	+0.70(+1.15%)
Apr 05, 2022	60.68	61.30	60.16	60.38	174,149	-0.39(-0.64%)
Apr 04, 2022	61.34	61.34	60.24	60.77	171,615	-0.57(-0.92%)
Apr 01, 2022	60.33	61.34	60.22	61.34	235,573	+1.26(+2.10%)
Mar 31, 2022	61.12	61.35	60.05	60.07	514,435	-0.90(-1.48%)
Mar 30, 2022	61.25	61.25	60.69	60.97	297,814	-0.42(-0.68%)
Mar 29, 2022	59.96	61.52	59.96	61.39	331,959	+1.83(+3.07%)
Mar 28, 2022	58.98	59.63	58.93	59.56	205,133	+0.53(+0.90%)
Mar 25, 2022	58.35	59.03	58.35	59.03	150,207	+0.74(+1.28%)
Mar 24, 2022	58.01	58.29	57.75	58.29	134,311	+0.37(+0.64%)
Mar 23, 2022	58.27	58.51	57.83	57.92	330,280	-0.56(-0.97%)
Mar 22, 2022	58.54	58.85	58.40	58.48	277,178	+0.16(+0.27%)
Mar 21, 2022	58.71	58.98	58.02	58.32	314,440	-0.25(-0.43%)
Mar 18, 2022	58.26	58.68	58.20	58.57	271,974	+0.13(+0.22%)
Mar 17, 2022	57.41	58.45	57.41	58.44	366,177	+0.69(+1.20%)
Mar 16, 2022	57.42	58.03	56.48	57.75	231,992	+0.68(+1.18%)
Mar 15, 2022	57.05	57.42	56.58	57.07	214,256	+0.43(+0.75%)
Mar 14, 2022	57.40	57.60	56.48	56.65	136,204	-0.48(-0.84%)
Mar 11, 2022	58.09	58.30	57.13	57.13	376,000	-0.61(-1.06%)
Mar 10, 2022	57.06	57.81	56.86	57.74	429,114	+0.18(+0.31%)
Mar 09, 2022	57.60	58.12	57.53	57.56	274,005	+0.88(+1.55%)
Mar 08, 2022	56.90	57.59	56.48	56.68	247,915	-0.20(-0.36%)
Mar 07, 2022	57.80	58.00	56.86	56.89	259,519	-1.16(-1.99%)
Mar 04, 2022	57.19	58.05	56.96	58.05	343,859	+0.40(+0.69%)
Mar 03, 2022	57.32	57.76	56.80	57.65	318,032	+0.52(+0.91%)
Mar 02, 2022	56.22	57.30	56.22	57.13	478,669	+1.09(+1.95%)

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.