Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	53.63	53.63	52.98	53.01	4,365	-0.85(-1.58%)
May 27, 2022	53.27	53.86	53.22	53.86	6,656	+0.51(+0.96%)
May 26, 2022	53.38	53.47	53.32	53.35	2,489	+0.46(+0.87%)
May 25, 2022	52.64	52.92	52.64	52.89	1,481	+0.50(+0.95%)
May 24, 2022	51.91	52.51	51.51	52.39	4,070	-0.04(-0.07%)
May 23, 2022	52.02	52.50	51.99	52.43	10,062	+0.44(+0.85%)
May 20, 2022	52.12	52.12	51.15	51.99	7,125	+0.19(+0.36%)
May 19, 2022	51.27	51.90	51.24	51.80	8,250	+0.62(+1.21%)
May 18, 2022	52.02	52.07	50.95	51.18	2,769	-0.96(-1.83%)
May 17, 2022	51.39	52.14	51.39	52.14	4,522	+1.01(+1.98%)
May 16, 2022	50.78	51.43	50.78	51.13	1,828	+0.30(+0.59%)
May 13, 2022	50.27	51.02	50.27	50.83	2,457	+1.39(+2.80%)
May 12, 2022	49.73	49.92	49.07	49.44	4,375	-0.68(-1.37%)
May 11, 2022	50.04	50.93	50.04	50.13	7,415	+0.08(+0.15%)
May 10, 2022	50.84	51.05	49.65	50.05	4,247	-0.20(-0.40%)
May 09, 2022	51.02	51.02	50.25	50.25	2,574	-1.29(-2.50%)
May 06, 2022	51.74	51.74	51.19	51.54	2,323	+0.03(+0.05%)
May 05, 2022	52.07	52.11	51.44	51.51	2,612	-1.27(-2.41%)
May 04, 2022	52.14	52.91	51.52	52.78	3,080	+1.06(+2.05%)
May 03, 2022	51.51	52.09	51.51	51.73	3,113	+0.44(+0.87%)
May 02, 2022	51.81	51.81	50.52	51.28	51,087	-0.43(-0.82%)
Apr 29, 2022	52.61	53.13	51.67	51.71	15,465	-1.18(-2.24%)
Apr 28, 2022	52.50	52.95	51.77	52.89	37,136	+0.60(+1.15%)
Apr 27, 2022	52.91	52.91	52.21	52.29	11,048	+0.00(+0.01%)
Apr 26, 2022	53.09	53.09	52.29	52.29	2,548	-0.75(-1.42%)
Apr 25, 2022	53.49	53.49	52.32	53.04	10,192	-0.56(-1.05%)
Apr 22, 2022	54.30	54.55	53.60	53.60	7,860	-0.60(-1.11%)
Apr 21, 2022	56.17	56.17	54.13	54.20	10,739	-1.49(-2.67%)
Apr 20, 2022	55.47	55.92	55.40	55.69	6,355	+0.60(+1.08%)
Apr 19, 2022	54.71	55.19	54.71	55.09	2,707	+0.30(+0.54%)
Apr 18, 2022	55.34	55.34	54.78	54.79	6,506	-0.61(-1.11%)
Apr 14, 2022	55.74	55.74	55.35	55.41	5,586	-0.11(-0.20%)
Apr 13, 2022	55.50	55.65	55.23	55.52	7,012	+0.84(+1.54%)
Apr 12, 2022	54.67	54.81	54.63	54.68	4,713	+0.10(+0.18%)
Apr 11, 2022	55.38	56.15	54.41	54.58	8,094	-0.66(-1.20%)
Apr 08, 2022	55.11	55.39	54.55	55.24	12,714	+0.69(+1.27%)
Apr 07, 2022	53.85	54.72	53.85	54.55	11,590	+0.74(+1.38%)
Apr 06, 2022	53.21	54.62	53.21	53.81	6,186	+0.31(+0.59%)
Apr 05, 2022	53.82	54.23	53.32	53.49	8,606	-0.14(-0.26%)
Apr 04, 2022	54.09	54.09	53.29	53.63	8,188	-0.28(-0.52%)
Apr 01, 2022	53.50	53.91	52.80	53.91	13,290	+0.69(+1.29%)
Mar 31, 2022	53.76	53.92	53.23	53.23	4,612	-0.30(-0.56%)
Mar 30, 2022	53.39	53.93	53.39	53.53	11,565	+0.30(+0.56%)
Mar 29, 2022	52.86	53.23	52.72	53.23	3,491	+0.76(+1.44%)
Mar 28, 2022	52.64	52.64	52.16	52.47	5,317	-0.09(-0.18%)
Mar 25, 2022	52.40	52.58	52.26	52.56	7,337	+0.20(+0.38%)
Mar 24, 2022	52.24	52.36	51.90	52.36	4,750	+0.28(+0.53%)
Mar 23, 2022	52.40	52.40	52.07	52.09	5,958	-0.63(-1.20%)
Mar 22, 2022	52.75	52.83	51.84	52.72	21,551	+0.83(+1.60%)
Mar 21, 2022	51.95	52.44	51.69	51.89	8,425	-0.37(-0.72%)
Mar 18, 2022	52.49	52.49	51.79	52.27	4,508	-0.31(-0.60%)
Mar 17, 2022	51.76	52.65	51.61	52.58	14,245	+1.16(+2.26%)
Mar 16, 2022	51.53	51.96	51.00	51.42	8,139	+0.23(+0.46%)
Mar 15, 2022	51.17	51.26	50.48	51.18	8,198	+0.42(+0.82%)
Mar 14, 2022	51.23	51.40	50.60	50.77	26,320	-0.45(-0.87%)
Mar 11, 2022	52.01	52.01	51.21	51.21	7,763	-0.35(-0.67%)
Mar 10, 2022	51.75	51.75	51.01	51.56	9,435	-0.09(-0.18%)
Mar 09, 2022	51.76	51.97	50.92	51.65	7,601	+0.90(+1.77%)
Mar 08, 2022	50.75	51.27	50.27	50.75	11,899	-0.06(-0.11%)
Mar 07, 2022	51.20	51.20	50.26	50.81	15,095	+0.46(+0.91%)
Mar 04, 2022	49.79	50.47	49.51	50.35	14,959	-0.33(-0.66%)
Mar 03, 2022	50.96	51.50	50.34	50.69	18,249	-0.05(-0.09%)
Mar 02, 2022	50.18	50.86	50.18	50.73	4,423	+0.50(+0.99%)

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.