Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.47	54.50	53.88	54.22	566,654	-0.47(-0.85%)
May 27, 2022	53.66	54.73	53.62	54.68	217,186	+1.37(+2.58%)
May 26, 2022	53.39	53.75	53.31	53.31	172,391	+0.17(+0.32%)
May 25, 2022	52.51	53.26	52.48	53.14	620,993	+0.50(+0.94%)
May 24, 2022	52.10	52.71	51.23	52.65	265,178	+0.34(+0.64%)
May 23, 2022	52.28	52.53	51.58	52.31	224,132	+0.45(+0.86%)
May 20, 2022	52.20	52.23	51.01	51.86	234,719	+0.15(+0.29%)
May 19, 2022	51.77	52.34	51.58	51.71	350,946	-0.44(-0.84%)
May 18, 2022	53.69	53.76	52.00	52.15	388,664	-1.75(-3.24%)
May 17, 2022	53.88	53.90	53.07	53.90	193,083	+0.68(+1.28%)
May 16, 2022	53.29	53.58	53.07	53.22	240,946	-0.24(-0.45%)
May 13, 2022	52.59	53.49	52.23	53.46	354,422	+1.33(+2.55%)
May 12, 2022	51.67	52.22	51.39	52.13	903,968	+0.37(+0.72%)
May 11, 2022	51.94	53.04	51.70	51.76	403,848	-0.12(-0.23%)
May 10, 2022	53.34	53.71	51.53	51.88	424,349	-0.87(-1.65%)
May 09, 2022	54.57	54.62	52.54	52.75	514,565	-2.43(-4.40%)
May 06, 2022	55.55	55.68	54.63	55.18	271,414	-0.80(-1.44%)
May 05, 2022	57.24	57.41	55.58	55.98	216,200	-1.50(-2.62%)
May 04, 2022	56.95	57.57	55.92	57.49	262,442	+0.53(+0.94%)
May 03, 2022	56.50	57.25	56.10	56.95	349,732	+0.66(+1.18%)
May 02, 2022	57.92	58.18	55.16	56.29	543,615	-1.51(-2.62%)
Apr 29, 2022	60.45	60.45	57.65	57.80	378,280	-2.98(-4.90%)
Apr 28, 2022	60.02	60.98	59.39	60.78	193,069	+1.13(+1.90%)
Apr 27, 2022	60.09	60.59	59.62	59.65	309,550	-0.45(-0.75%)
Apr 26, 2022	60.80	61.18	60.10	60.10	222,150	-0.85(-1.40%)
Apr 25, 2022	61.00	61.11	59.94	60.95	279,941	-0.13(-0.21%)
Apr 22, 2022	62.02	62.02	61.07	61.08	195,163	-1.15(-1.85%)
Apr 21, 2022	62.97	63.07	62.20	62.23	289,757	-0.38(-0.61%)
Apr 20, 2022	61.90	62.84	61.90	62.62	183,436	+0.94(+1.53%)
Apr 19, 2022	60.69	61.83	60.69	61.67	110,972	+1.34(+2.21%)
Apr 18, 2022	60.49	60.76	60.04	60.34	225,178	-0.16(-0.26%)
Apr 14, 2022	60.91	61.26	60.45	60.49	1,415,321	-0.29(-0.48%)
Apr 13, 2022	60.34	60.84	60.15	60.78	164,887	+0.51(+0.85%)
Apr 12, 2022	60.34	60.77	59.99	60.27	162,917	+0.04(+0.06%)
Apr 11, 2022	60.77	61.08	60.04	60.23	190,654	-0.66(-1.09%)
Apr 08, 2022	60.78	61.13	60.52	60.90	167,531	+0.01(+0.02%)
Apr 07, 2022	61.18	61.18	60.38	60.89	180,376	-0.53(-0.87%)
Apr 06, 2022	60.55	61.48	60.14	61.42	309,808	+0.70(+1.15%)
Apr 05, 2022	61.02	61.64	60.50	60.72	173,173	-0.39(-0.64%)
Apr 04, 2022	61.68	61.68	60.58	61.11	170,653	-0.57(-0.92%)
Apr 01, 2022	60.67	61.68	60.56	61.68	234,253	+1.27(+2.10%)
Mar 31, 2022	61.47	61.69	60.39	60.41	511,553	-0.91(-1.48%)
Mar 30, 2022	61.60	61.60	61.04	61.32	296,145	-0.42(-0.68%)
Mar 29, 2022	60.30	61.87	60.30	61.74	330,099	+1.84(+3.07%)
Mar 28, 2022	59.31	59.96	59.26	59.90	203,984	+0.53(+0.90%)
Mar 25, 2022	58.68	59.36	58.68	59.36	149,365	+0.75(+1.28%)
Mar 24, 2022	58.34	58.62	58.07	58.62	133,559	+0.37(+0.64%)
Mar 23, 2022	58.60	58.84	58.16	58.24	328,428	-0.57(-0.97%)
Mar 22, 2022	58.87	59.18	58.73	58.81	275,624	+0.16(+0.27%)
Mar 21, 2022	59.04	59.31	58.34	58.65	312,677	-0.25(-0.43%)
Mar 18, 2022	58.59	59.01	58.53	58.90	270,450	+0.13(+0.22%)
Mar 17, 2022	57.73	58.78	57.73	58.77	364,124	+0.70(+1.20%)
Mar 16, 2022	57.75	58.35	56.80	58.07	230,692	+0.68(+1.18%)
Mar 15, 2022	57.37	57.74	56.90	57.40	213,055	+0.43(+0.75%)
Mar 14, 2022	57.72	57.93	56.80	56.97	135,441	-0.48(-0.84%)
Mar 11, 2022	58.42	58.63	57.45	57.45	373,893	-0.61(-1.06%)
Mar 10, 2022	57.39	58.14	57.18	58.07	426,709	+0.18(+0.31%)
Mar 09, 2022	57.93	58.45	57.85	57.89	272,469	+0.88(+1.55%)
Mar 08, 2022	57.22	57.92	56.80	57.00	246,526	-0.20(-0.36%)
Mar 07, 2022	58.13	58.33	57.18	57.21	258,064	-1.16(-1.99%)
Mar 04, 2022	57.52	58.37	57.28	58.37	341,932	+0.40(+0.69%)
Mar 03, 2022	57.65	58.08	57.12	57.97	316,249	+0.52(+0.91%)
Mar 02, 2022	56.54	57.62	56.54	57.45	475,986	+1.10(+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.