Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	55.15	55.15	54.05	54.05	245,384	-1.45(-2.61%)
May 27, 2022	55.52	55.68	55.39	55.50	155,777	+0.43(+0.78%)
May 26, 2022	54.59	55.44	54.59	55.06	137,702	+1.27(+2.36%)
May 25, 2022	53.97	54.25	53.15	53.80	313,934	-0.59(-1.09%)
May 24, 2022	54.05	54.58	53.65	54.39	149,156	-0.56(-1.03%)
May 23, 2022	54.30	55.17	53.99	54.95	105,648	+1.42(+2.65%)
May 20, 2022	53.80	53.93	52.72	53.53	135,149	+0.73(+1.39%)
May 19, 2022	51.81	53.27	51.81	52.80	142,920	+1.10(+2.13%)
May 18, 2022	53.09	53.35	51.47	51.70	238,108	-2.21(-4.10%)
May 17, 2022	53.13	53.91	53.13	53.91	133,645	+1.82(+3.50%)
May 16, 2022	51.40	52.20	51.23	52.09	117,120	+0.38(+0.73%)
May 13, 2022	50.94	51.79	50.94	51.71	274,207	+2.47(+5.02%)
May 12, 2022	49.32	49.85	48.73	49.24	186,526	-0.81(-1.61%)
May 11, 2022	50.26	51.10	50.01	50.05	296,109	-0.30(-0.60%)
May 10, 2022	50.70	50.87	49.68	50.35	225,597	-0.23(-0.46%)
May 09, 2022	51.31	51.61	50.57	50.58	249,235	-1.80(-3.44%)
May 06, 2022	52.16	52.54	51.57	52.39	195,172	-0.11(-0.21%)
May 05, 2022	54.74	54.74	52.20	52.50	203,367	-2.77(-5.02%)
May 04, 2022	53.97	55.27	53.33	55.27	156,896	+1.50(+2.80%)
May 03, 2022	53.51	54.18	53.33	53.77	144,048	+0.08(+0.14%)
May 02, 2022	53.95	54.17	52.73	53.69	203,375	+0.40(+0.76%)
Apr 29, 2022	54.03	54.47	53.23	53.29	219,380	-0.64(-1.18%)
Apr 28, 2022	52.93	54.13	52.78	53.93	257,225	+2.29(+4.44%)
Apr 27, 2022	51.76	52.01	51.35	51.63	250,606	-0.12(-0.24%)
Apr 26, 2022	52.89	53.05	51.72	51.76	250,679	-1.00(-1.89%)
Apr 25, 2022	53.21	53.21	51.52	52.75	344,785	-1.23(-2.28%)
Apr 22, 2022	55.44	55.56	53.72	53.98	227,693	-1.02(-1.86%)
Apr 21, 2022	56.74	56.85	54.91	55.01	302,823	-0.65(-1.17%)
Apr 20, 2022	55.08	55.74	54.78	55.66	165,359	+0.81(+1.47%)
Apr 19, 2022	54.54	54.96	54.43	54.85	195,558	+0.64(+1.18%)
Apr 18, 2022	54.79	54.79	54.04	54.21	136,995	-0.86(-1.55%)
Apr 14, 2022	55.23	55.58	54.90	55.06	156,118	-0.38(-0.68%)
Apr 13, 2022	54.58	55.54	54.58	55.44	148,252	+1.01(+1.85%)
Apr 12, 2022	55.06	55.29	54.23	54.44	203,020	-0.41(-0.75%)
Apr 11, 2022	54.92	55.46	54.64	54.85	150,845	+0.04(+0.07%)
Apr 08, 2022	54.44	54.99	54.30	54.81	148,848	+0.52(+0.95%)
Apr 07, 2022	54.40	54.66	53.83	54.29	149,931	-0.42(-0.77%)
Apr 06, 2022	54.58	54.93	54.11	54.72	167,891	-0.13(-0.24%)
Apr 05, 2022	56.22	56.22	54.61	54.85	280,429	-1.99(-3.50%)
Apr 04, 2022	56.48	56.96	56.38	56.84	123,348	+0.71(+1.27%)
Apr 01, 2022	55.44	56.17	54.96	56.13	236,033	+0.43(+0.78%)
Mar 31, 2022	56.14	56.30	55.66	55.69	143,072	+0.05(+0.08%)
Mar 30, 2022	56.48	56.72	55.50	55.65	248,535	-2.27(-3.93%)
Mar 29, 2022	57.45	57.97	57.27	57.92	282,051	+0.55(+0.97%)
Mar 28, 2022	57.63	57.63	57.01	57.37	131,013	-0.55(-0.94%)
Mar 25, 2022	58.11	58.11	57.39	57.91	150,830	-0.67(-1.14%)
Mar 24, 2022	58.54	58.63	58.25	58.58	159,231	-0.03(-0.05%)
Mar 23, 2022	58.40	58.89	58.40	58.61	139,574	+1.82(+3.21%)
Mar 22, 2022	56.85	57.57	56.69	56.78	258,920	+0.33(+0.58%)
Mar 21, 2022	55.96	56.55	55.95	56.46	177,539	+0.39(+0.69%)
Mar 18, 2022	55.68	56.08	55.44	56.07	134,993	+0.17(+0.30%)
Mar 17, 2022	55.09	56.03	55.09	55.90	245,785	+0.46(+0.83%)
Mar 16, 2022	54.20	55.51	53.83	55.44	190,079	+1.88(+3.51%)
Mar 15, 2022	53.10	53.62	52.70	53.56	191,667	+0.05(+0.09%)
Mar 14, 2022	54.17	54.17	53.18	53.51	256,961	+0.48(+0.90%)
Mar 11, 2022	53.92	54.31	53.03	53.03	264,172	-0.88(-1.64%)
Mar 10, 2022	53.23	53.99	53.08	53.92	310,022	+1.53(+2.92%)
Mar 09, 2022	52.15	52.88	51.79	52.39	320,856	+0.96(+1.86%)
Mar 08, 2022	52.32	52.49	51.42	51.43	712,400	-1.09(-2.08%)
Mar 07, 2022	54.86	54.87	52.28	52.52	447,417	-3.02(-5.43%)
Mar 04, 2022	55.37	55.76	54.63	55.53	245,177	-0.87(-1.55%)
Mar 03, 2022	56.38	56.62	55.78	56.41	315,169	+0.51(+0.91%)
Mar 02, 2022	55.57	55.98	55.24	55.90	338,955	+0.67(+1.21%)

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.