Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.20	52.34	51.70	52.26	17,587	-0.06(-0.11%)
May 27, 2022	51.93	52.31	51.92	52.31	15,306	+0.58(+1.13%)
May 26, 2022	51.45	52.01	51.19	51.73	16,746	+0.81(+1.60%)
May 25, 2022	50.17	51.13	50.17	50.91	15,286	+0.73(+1.46%)
May 24, 2022	49.92	50.24	49.10	50.18	25,707	-0.10(-0.20%)
May 23, 2022	50.22	50.64	49.90	50.28	21,063	+0.56(+1.12%)
May 20, 2022	50.69	50.69	48.86	49.73	35,152	-0.28(-0.56%)
May 19, 2022	50.27	50.57	49.66	50.01	36,505	-0.53(-1.04%)
May 18, 2022	51.46	51.46	50.22	50.53	40,507	-1.18(-2.27%)
May 17, 2022	51.22	51.72	51.06	51.71	28,177	+1.18(+2.33%)
May 16, 2022	50.44	50.73	50.19	50.53	23,619	+0.13(+0.26%)
May 13, 2022	50.57	50.68	50.09	50.40	43,740	+0.59(+1.18%)
May 12, 2022	49.25	49.83	49.15	49.81	35,268	+0.48(+0.97%)
May 11, 2022	50.27	50.64	49.33	49.33	19,055	-0.51(-1.03%)
May 10, 2022	51.22	51.22	49.22	49.85	16,629	-0.81(-1.59%)
May 09, 2022	50.24	50.94	50.24	50.66	15,425	-0.07(-0.15%)
May 06, 2022	51.38	51.38	50.20	50.73	25,838	-0.41(-0.80%)
May 05, 2022	52.16	52.16	50.61	51.14	24,645	-1.21(-2.32%)
May 04, 2022	51.45	52.35	49.07	52.35	23,969	+1.27(+2.48%)
May 03, 2022	51.15	51.31	50.23	51.08	43,506	+0.35(+0.69%)
May 02, 2022	50.46	51.23	49.88	50.73	21,032	+0.06(+0.13%)
Apr 29, 2022	52.00	52.00	50.48	50.67	15,084	-1.28(-2.46%)
Apr 28, 2022	52.05	52.11	50.97	51.94	18,017	+0.79(+1.54%)
Apr 27, 2022	51.26	51.75	51.03	51.16	29,817	-0.24(-0.47%)
Apr 26, 2022	52.51	52.51	51.31	51.40	28,080	-1.30(-2.46%)
Apr 25, 2022	52.76	52.76	51.47	52.69	18,962	-0.29(-0.54%)
Apr 22, 2022	54.26	54.26	52.91	52.98	22,124	-1.28(-2.35%)
Apr 21, 2022	54.65	55.08	54.04	54.26	26,984	-0.44(-0.81%)
Apr 20, 2022	54.63	54.92	54.62	54.70	20,223	+0.58(+1.08%)
Apr 19, 2022	53.28	54.15	53.28	54.12	16,376	+0.95(+1.79%)
Apr 18, 2022	53.34	53.44	52.87	53.16	16,094	+0.04(+0.07%)
Apr 14, 2022	53.54	53.66	53.11	53.13	86,887	-0.17(-0.31%)
Apr 13, 2022	52.49	53.32	52.49	53.29	30,063	+0.66(+1.25%)
Apr 12, 2022	52.91	53.31	52.48	52.64	22,872	+0.31(+0.60%)
Apr 11, 2022	52.82	53.08	52.32	52.32	264,405	-0.32(-0.61%)
Apr 08, 2022	53.22	53.22	52.62	52.64	17,321	+0.02(+0.04%)
Apr 07, 2022	52.82	52.85	52.01	52.62	34,291	+0.06(+0.11%)
Apr 06, 2022	53.25	53.25	52.46	52.57	50,831	-0.49(-0.92%)
Apr 05, 2022	54.04	54.25	52.96	53.06	23,607	-0.82(-1.52%)
Apr 04, 2022	54.42	54.42	53.43	53.88	32,875	-0.40(-0.73%)
Apr 01, 2022	54.29	54.29	53.62	54.28	19,093	+0.35(+0.65%)
Mar 31, 2022	54.40	54.52	53.83	53.92	23,663	-0.37(-0.68%)
Mar 30, 2022	55.35	55.35	54.11	54.29	20,142	-0.99(-1.79%)
Mar 29, 2022	54.80	55.33	54.68	55.28	34,308	+1.04(+1.92%)
Mar 28, 2022	54.83	54.83	53.86	54.24	22,219	-0.49(-0.89%)
Mar 25, 2022	54.34	54.73	54.20	54.73	35,842	+0.70(+1.30%)
Mar 24, 2022	54.02	54.03	53.57	54.03	38,712	+0.41(+0.76%)
Mar 23, 2022	54.65	54.65	53.53	53.62	30,949	-1.14(-2.09%)
Mar 22, 2022	55.06	55.38	54.55	54.76	29,039	-0.23(-0.42%)
Mar 21, 2022	55.46	55.49	54.67	54.99	23,248	+0.00(+0.00%)
Mar 18, 2022	55.00	55.15	54.45	54.99	20,892	+0.01(+0.03%)
Mar 17, 2022	54.84	55.26	54.52	54.98	26,179	+0.16(+0.29%)
Mar 16, 2022	54.59	54.82	54.07	54.82	26,858	+0.70(+1.29%)
Mar 15, 2022	54.33	54.33	53.61	54.12	35,110	+0.17(+0.31%)
Mar 14, 2022	54.30	54.37	53.66	53.95	23,346	+0.17(+0.31%)
Mar 11, 2022	54.43	54.59	53.79	53.79	42,130	-0.26(-0.48%)
Mar 10, 2022	53.37	54.16	53.23	54.04	48,503	+0.17(+0.32%)
Mar 09, 2022	54.42	54.54	53.87	53.87	54,239	+0.12(+0.23%)
Mar 08, 2022	54.03	54.60	53.66	53.75	101,693	-0.08(-0.16%)
Mar 07, 2022	54.96	55.03	53.81	53.83	40,161	-0.87(-1.59%)
Mar 04, 2022	54.87	54.87	54.11	54.70	17,106	-0.30(-0.55%)
Mar 03, 2022	54.95	55.04	54.47	55.00	37,514	+0.38(+0.70%)
Mar 02, 2022	53.28	54.87	53.28	54.62	24,985	+1.58(+2.98%)

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.