Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	53.49	54.10	52.36	52.54	178,255	-1.59(-2.94%)
May 27, 2022	52.49	54.13	52.49	54.13	254,127	+1.87(+3.57%)
May 26, 2022	52.25	52.66	52.04	52.26	112,593	+0.66(+1.27%)
May 25, 2022	51.17	52.34	51.04	51.61	127,171	+0.07(+0.13%)
May 24, 2022	51.22	51.68	49.65	51.54	208,015	+0.12(+0.23%)
May 23, 2022	52.40	52.69	51.23	51.42	172,611	-0.57(-1.09%)
May 20, 2022	53.81	53.81	51.13	51.98	168,935	-1.52(-2.84%)
May 19, 2022	52.90	54.55	52.69	53.50	268,595	+0.15(+0.28%)
May 18, 2022	53.27	55.04	53.08	53.36	301,095	+0.13(+0.24%)
May 17, 2022	52.84	53.74	52.61	53.23	229,555	+1.66(+3.22%)
May 16, 2022	51.57	51.98	50.59	51.57	142,225	-0.27(-0.52%)
May 13, 2022	51.75	52.55	51.56	51.83	203,249	+0.66(+1.28%)
May 12, 2022	49.85	51.19	49.26	51.18	310,730	+1.13(+2.26%)
May 11, 2022	50.32	51.15	49.32	50.05	223,211	+0.04(+0.08%)
May 10, 2022	50.79	51.34	49.09	50.01	216,011	-0.46(-0.91%)
May 09, 2022	51.46	51.75	50.30	50.46	197,344	-1.61(-3.09%)
May 06, 2022	52.54	53.09	51.22	52.07	209,654	-0.66(-1.24%)
May 05, 2022	55.05	55.22	52.10	52.73	121,295	-2.73(-4.93%)
May 04, 2022	55.10	56.08	54.11	55.46	313,829	+0.94(+1.73%)
May 03, 2022	54.00	55.02	53.10	54.52	182,539	+0.58(+1.07%)
May 02, 2022	53.35	55.23	52.69	53.94	340,498	+0.75(+1.40%)
Apr 29, 2022	52.64	54.22	52.59	53.20	285,569	+0.40(+0.75%)
Apr 28, 2022	52.88	53.07	51.37	52.80	147,380	+0.53(+1.01%)
Apr 27, 2022	52.70	53.34	51.81	52.27	202,924	-0.51(-0.96%)
Apr 26, 2022	52.90	53.23	52.02	52.78	249,737	-0.72(-1.34%)
Apr 25, 2022	53.56	53.66	51.73	53.49	214,438	-0.41(-0.76%)
Apr 22, 2022	54.58	54.65	53.41	53.90	197,038	-0.54(-0.99%)
Apr 21, 2022	56.43	56.54	54.13	54.44	308,668	-1.29(-2.32%)
Apr 20, 2022	56.19	56.76	55.59	55.73	305,294	+0.07(+0.13%)
Apr 19, 2022	54.55	56.29	54.55	55.66	140,238	+1.12(+2.06%)
Apr 18, 2022	53.94	54.98	53.94	54.54	161,317	+0.44(+0.81%)
Apr 14, 2022	54.90	55.38	54.05	54.10	143,809	-0.77(-1.39%)
Apr 13, 2022	55.13	55.66	54.84	54.87	170,651	-0.09(-0.16%)
Apr 12, 2022	54.87	56.03	54.84	54.96	178,315	+0.50(+0.91%)
Apr 11, 2022	54.46	55.38	54.17	54.46	255,835	+0.04(+0.07%)
Apr 08, 2022	55.46	55.67	54.35	54.42	200,239	-0.73(-1.33%)
Apr 07, 2022	54.98	55.45	54.26	55.15	222,038	+0.26(+0.47%)
Apr 06, 2022	55.11	55.39	54.22	54.90	239,902	-0.61(-1.09%)
Apr 05, 2022	56.70	57.28	55.12	55.50	221,245	-1.36(-2.39%)
Apr 04, 2022	57.59	57.59	56.02	56.86	235,734	-0.72(-1.26%)
Apr 01, 2022	56.89	57.97	56.75	57.59	326,155	+0.74(+1.31%)
Mar 31, 2022	56.80	57.30	56.36	56.84	332,845	-0.09(-0.16%)
Mar 30, 2022	57.91	58.10	56.48	56.93	278,128	-0.65(-1.12%)
Mar 29, 2022	58.14	59.39	57.38	57.58	332,395	+0.06(+0.10%)
Mar 28, 2022	57.48	57.69	56.92	57.52	170,434	-0.21(-0.36%)
Mar 25, 2022	57.17	57.82	56.74	57.73	210,496	+0.66(+1.15%)
Mar 24, 2022	56.38	57.07	55.83	57.07	265,380	+0.54(+0.95%)
Mar 23, 2022	56.91	57.45	56.31	56.53	143,795	-1.00(-1.74%)
Mar 22, 2022	58.19	58.23	56.64	57.54	345,365	-0.44(-0.75%)
Mar 21, 2022	56.94	58.68	56.94	57.97	222,863	+0.90(+1.58%)
Mar 18, 2022	57.60	57.60	56.55	57.07	514,355	-0.50(-0.86%)
Mar 17, 2022	57.21	58.26	57.21	57.57	200,485	-0.28(-0.48%)
Mar 16, 2022	57.03	58.37	57.03	57.84	512,362	+1.19(+2.10%)
Mar 15, 2022	57.03	57.30	55.29	56.65	242,773	-0.23(-0.40%)
Mar 14, 2022	57.30	57.47	56.64	56.88	308,101	-0.22(-0.38%)
Mar 11, 2022	57.39	58.09	56.40	57.10	441,590	-0.28(-0.48%)
Mar 10, 2022	55.88	57.41	54.91	57.38	275,158	+0.45(+0.78%)
Mar 09, 2022	56.50	57.33	55.95	56.93	343,138	+1.16(+2.08%)
Mar 08, 2022	54.11	57.09	54.01	55.77	462,802	+1.45(+2.67%)
Mar 07, 2022	54.13	54.88	53.27	54.32	584,921	+0.23(+0.42%)
Mar 04, 2022	53.34	54.80	52.64	54.09	266,088	-0.02(-0.04%)
Mar 03, 2022	54.59	54.66	53.30	54.11	273,411	-0.02(-0.04%)
Mar 02, 2022	51.80	54.47	51.58	54.13	309,585	+2.48(+4.81%)

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.