Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.14	54.43	53.78	53.99	560,908	-0.37(-0.69%)
May 27, 2022	53.52	54.37	53.52	54.37	466,680	+0.99(+1.86%)
May 26, 2022	52.72	53.55	52.72	53.37	735,719	+0.90(+1.71%)
May 25, 2022	51.79	52.65	51.79	52.47	664,731	+0.54(+1.03%)
May 24, 2022	51.58	52.05	50.96	51.94	557,831	-0.05(-0.09%)
May 23, 2022	51.45	52.16	51.33	51.99	672,345	+0.96(+1.87%)
May 20, 2022	51.40	51.49	49.94	51.03	458,688	-0.02(-0.04%)
May 19, 2022	50.92	51.56	50.64	51.05	814,536	-0.39(-0.76%)
May 18, 2022	52.91	52.91	51.22	51.44	436,568	-1.95(-3.65%)
May 17, 2022	53.10	53.39	52.79	53.39	369,385	+0.99(+1.90%)
May 16, 2022	52.22	52.80	52.01	52.40	521,921	+0.11(+0.22%)
May 13, 2022	51.83	52.49	51.79	52.28	520,748	+1.01(+1.98%)
May 12, 2022	51.04	51.59	50.47	51.27	1,931,428	-0.10(-0.19%)
May 11, 2022	51.92	52.72	51.26	51.37	780,862	-0.50(-0.96%)
May 10, 2022	52.55	52.74	51.30	51.86	652,477	-0.07(-0.13%)
May 09, 2022	52.71	52.86	51.73	51.93	1,019,057	-1.55(-2.89%)
May 06, 2022	53.33	53.66	52.70	53.48	546,833	-0.05(-0.09%)
May 05, 2022	54.61	54.61	53.01	53.52	1,217,159	-1.49(-2.71%)
May 04, 2022	53.56	55.09	53.38	55.01	575,673	+1.60(+2.99%)
May 03, 2022	52.98	53.72	52.94	53.42	837,638	+0.51(+0.96%)
May 02, 2022	52.72	53.14	51.90	52.91	1,322,298	+0.17(+0.33%)
Apr 29, 2022	54.15	54.24	52.61	52.74	5,124,178	-1.63(-3.00%)
Apr 28, 2022	53.81	54.60	53.22	54.37	8,626,986	+1.05(+1.97%)
Apr 27, 2022	53.36	53.92	52.99	53.32	11,329,722	+0.04(+0.07%)
Apr 26, 2022	54.13	54.32	53.29	53.29	10,671,217	-1.14(-2.09%)
Apr 25, 2022	53.97	54.49	53.09	54.42	900,969	+0.06(+0.11%)
Apr 22, 2022	55.67	55.67	54.33	54.37	575,399	-1.55(-2.77%)
Apr 21, 2022	56.99	57.12	55.83	55.91	888,217	-0.74(-1.30%)
Apr 20, 2022	56.54	56.87	56.47	56.65	579,783	+0.37(+0.66%)
Apr 19, 2022	55.59	56.38	55.59	56.28	434,343	+0.67(+1.20%)
Apr 18, 2022	55.42	55.81	55.36	55.61	435,558	+0.11(+0.19%)
Apr 14, 2022	55.74	56.05	55.46	55.50	362,670	-0.32(-0.56%)
Apr 13, 2022	55.30	55.86	55.27	55.82	576,507	+0.53(+0.95%)
Apr 12, 2022	55.71	56.01	55.11	55.29	1,828,232	-0.06(-0.10%)
Apr 11, 2022	55.69	55.96	55.29	55.35	493,922	-0.57(-1.03%)
Apr 08, 2022	55.65	56.20	55.58	55.92	330,753	+0.27(+0.48%)
Apr 07, 2022	55.36	55.87	54.99	55.66	552,258	+0.23(+0.41%)
Apr 06, 2022	55.23	55.62	55.10	55.43	1,376,304	-0.13(-0.24%)
Apr 05, 2022	55.99	56.31	55.43	55.56	840,568	-0.54(-0.97%)
Apr 04, 2022	56.06	56.12	55.66	56.10	7,033,311	+0.12(+0.22%)
Apr 01, 2022	56.05	56.09	55.53	55.98	675,011	+0.09(+0.15%)
Mar 31, 2022	56.56	56.70	55.87	55.89	406,581	-0.82(-1.45%)
Mar 30, 2022	56.86	57.03	56.49	56.72	387,507	-0.25(-0.44%)
Mar 29, 2022	56.67	56.97	56.44	56.96	633,826	+0.58(+1.03%)
Mar 28, 2022	56.23	56.40	55.87	56.38	477,527	-0.08(-0.14%)
Mar 25, 2022	55.98	56.46	55.98	56.46	691,678	+0.51(+0.91%)
Mar 24, 2022	55.57	55.95	55.39	55.95	385,875	+0.66(+1.19%)
Mar 23, 2022	55.71	55.80	55.29	55.29	562,349	-0.60(-1.08%)
Mar 22, 2022	55.71	55.99	55.68	55.89	558,571	+0.41(+0.74%)
Mar 21, 2022	55.42	55.77	55.13	55.48	842,912	+0.12(+0.22%)
Mar 18, 2022	54.91	55.38	54.73	55.36	515,194	+0.29(+0.52%)
Mar 17, 2022	54.25	55.08	54.25	55.07	548,657	+0.66(+1.21%)
Mar 16, 2022	53.99	54.45	53.39	54.42	848,443	+0.86(+1.60%)
Mar 15, 2022	53.03	53.64	52.86	53.56	498,289	+0.57(+1.08%)
Mar 14, 2022	53.30	53.67	52.75	52.99	491,404	-0.23(-0.43%)
Mar 11, 2022	53.88	54.01	53.17	53.22	543,156	-0.43(-0.80%)
Mar 10, 2022	53.10	53.71	53.05	53.65	327,293	-0.02(-0.04%)
Mar 09, 2022	53.55	53.94	53.44	53.67	405,598	+0.93(+1.77%)
Mar 08, 2022	53.14	53.95	52.73	52.73	870,650	-0.24(-0.45%)
Mar 07, 2022	54.08	54.14	52.95	52.97	1,155,564	-1.31(-2.42%)
Mar 04, 2022	54.02	54.29	53.67	54.28	657,546	-0.28(-0.51%)
Mar 03, 2022	54.77	54.87	54.17	54.56	456,939	-0.01(-0.02%)
Mar 02, 2022	53.69	54.79	53.69	54.57	518,788	+1.21(+2.27%)

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.