Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	53.66	53.70	53.23	53.45	5,581	-0.48(-0.89%)
May 27, 2022	53.18	53.92	53.18	53.92	22,438	+1.05(+1.98%)
May 26, 2022	52.28	53.09	52.28	52.88	10,052	+1.00(+1.92%)
May 25, 2022	50.83	51.97	50.78	51.88	63,607	+1.10(+2.17%)
May 24, 2022	50.88	50.88	49.81	50.78	5,700	-0.46(-0.89%)
May 23, 2022	51.02	51.48	50.72	51.23	25,727	+0.71(+1.41%)
May 20, 2022	51.20	51.20	49.65	50.52	28,740	-0.27(-0.52%)
May 19, 2022	50.58	51.38	50.54	50.79	17,521	-0.24(-0.46%)
May 18, 2022	52.20	52.22	50.77	51.02	9,590	-1.66(-3.14%)
May 17, 2022	52.07	52.71	51.82	52.68	8,837	+1.54(+3.02%)
May 16, 2022	51.36	51.53	51.11	51.13	10,970	+0.03(+0.06%)
May 13, 2022	50.70	51.49	50.70	51.11	14,030	+1.20(+2.40%)
May 12, 2022	49.31	50.08	49.16	49.91	19,290	+0.25(+0.50%)
May 11, 2022	50.51	51.20	49.66	49.66	28,248	-0.65(-1.30%)
May 10, 2022	51.39	51.39	49.48	50.31	21,822	-0.36(-0.70%)
May 09, 2022	51.47	51.80	50.67	50.67	14,171	-1.58(-3.03%)
May 06, 2022	52.73	52.73	51.81	52.25	18,327	-0.49(-0.93%)
May 05, 2022	54.10	54.10	52.22	52.74	15,394	-1.76(-3.22%)
May 04, 2022	53.02	54.49	52.85	54.49	24,760	+1.24(+2.32%)
May 03, 2022	52.18	53.26	52.18	53.26	192,824	+1.03(+1.97%)
May 02, 2022	52.06	52.55	51.25	52.23	111,785	+0.15(+0.28%)
Apr 29, 2022	53.26	53.67	52.02	52.09	13,749	-1.45(-2.71%)
Apr 28, 2022	53.21	53.76	52.39	53.53	22,056	+0.98(+1.86%)
Apr 27, 2022	52.62	52.98	52.28	52.56	31,718	-0.15(-0.29%)
Apr 26, 2022	53.63	53.66	52.71	52.71	13,529	-1.31(-2.43%)
Apr 25, 2022	53.49	54.07	52.85	54.02	10,581	+0.05(+0.09%)
Apr 22, 2022	55.15	55.15	53.98	53.98	18,340	-1.44(-2.60%)
Apr 21, 2022	56.97	56.97	55.30	55.42	35,418	-0.94(-1.67%)
Apr 20, 2022	56.08	56.57	56.08	56.36	11,934	+0.44(+0.79%)
Apr 19, 2022	55.12	55.97	54.93	55.91	14,345	+0.94(+1.71%)
Apr 18, 2022	55.09	55.21	54.80	54.97	25,054	+0.10(+0.17%)
Apr 14, 2022	55.31	55.51	54.87	54.87	8,261	-0.23(-0.41%)
Apr 13, 2022	54.23	55.17	54.23	55.10	9,235	+0.90(+1.67%)
Apr 12, 2022	54.28	54.95	54.00	54.20	15,151	+0.17(+0.32%)
Apr 11, 2022	54.00	54.64	54.00	54.03	14,591	-0.20(-0.37%)
Apr 08, 2022	54.18	54.68	54.18	54.22	12,882	+0.03(+0.05%)
Apr 07, 2022	54.37	54.42	53.59	54.20	8,826	-0.25(-0.45%)
Apr 06, 2022	54.62	54.62	54.36	54.45	6,110	-0.52(-0.95%)
Apr 05, 2022	56.12	56.25	54.97	54.97	5,182	-0.96(-1.72%)
Apr 04, 2022	56.21	56.21	55.70	55.93	37,307	-0.24(-0.42%)
Apr 01, 2022	56.26	56.45	55.69	56.17	17,205	+0.29(+0.51%)
Mar 31, 2022	56.56	56.59	55.83	55.88	9,369	-0.50(-0.89%)
Mar 30, 2022	57.34	57.34	56.29	56.39	7,817	-0.85(-1.48%)
Mar 29, 2022	56.42	57.24	56.42	57.23	5,404	+1.07(+1.91%)
Mar 28, 2022	56.33	56.33	55.69	56.16	14,496	-0.29(-0.51%)
Mar 25, 2022	55.77	56.44	55.77	56.44	11,165	+0.66(+1.18%)
Mar 24, 2022	55.43	55.79	55.22	55.79	17,241	+0.55(+1.00%)
Mar 23, 2022	56.09	56.09	55.24	55.24	22,523	-0.85(-1.52%)
Mar 22, 2022	56.02	56.27	55.88	56.09	10,371	+0.33(+0.59%)
Mar 21, 2022	56.06	56.16	55.55	55.76	8,354	-0.20(-0.36%)
Mar 18, 2022	55.42	56.00	55.28	55.96	30,022	+0.22(+0.40%)
Mar 17, 2022	55.14	55.80	55.14	55.73	9,727	+0.43(+0.78%)
Mar 16, 2022	54.67	55.30	54.09	55.30	13,388	+1.19(+2.19%)
Mar 15, 2022	54.05	54.12	53.64	54.12	104,443	+0.48(+0.89%)
Mar 14, 2022	54.42	54.42	53.56	53.64	9,054	-0.53(-0.97%)
Mar 11, 2022	54.89	54.95	54.16	54.16	31,059	-0.34(-0.63%)
Mar 10, 2022	53.59	54.51		54.51	16,414	+0.22(+0.40%)
Mar 09, 2022	54.03	54.59	54.03	54.29	64,926	+1.05(+1.97%)
Mar 08, 2022	53.23	54.32	53.12	53.24	129,453	+0.24(+0.45%)
Mar 07, 2022	54.27	54.27	53.00	53.00	12,466	-1.41(-2.59%)
Mar 04, 2022	54.66	54.66	53.91	54.41	8,546	-0.72(-1.31%)
Mar 03, 2022	55.45	55.45	54.72	55.13	16,049	-0.27(-0.48%)
Mar 02, 2022	54.10	55.65	54.10	55.40	18,125	+1.58(+2.94%)

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.