Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	55.84	56.47	55.31	55.82	258,789	-0.41(-0.73%)
May 27, 2022	55.96	56.56	55.96	56.23	190,246	+0.32(+0.57%)
May 26, 2022	56.50	56.76	55.79	55.91	173,939	-0.06(-0.11%)
May 25, 2022	55.53	56.29	55.22	55.97	182,946	+0.33(+0.59%)
May 24, 2022	56.24	56.55	55.02	55.64	306,333	-0.63(-1.12%)
May 23, 2022	54.64	56.30	54.22	56.27	350,662	+2.26(+4.18%)
May 20, 2022	53.84	54.13	52.73	54.01	313,708	+0.75(+1.41%)
May 19, 2022	55.04	55.45	53.19	53.26	316,189	-2.03(-3.67%)
May 18, 2022	57.22	57.53	54.94	55.29	340,292	-2.39(-4.14%)
May 17, 2022	57.27	58.25	57.27	57.68	193,279	+0.67(+1.18%)
May 16, 2022	56.63	57.66	56.25	57.01	170,278	+0.23(+0.41%)
May 13, 2022	56.11	57.69	55.96	56.78	266,318	+0.49(+0.87%)
May 12, 2022	55.60	56.72	55.58	56.29	316,234	+0.66(+1.19%)
May 11, 2022	57.46	57.94	55.60	55.63	418,440	-1.94(-3.37%)
May 10, 2022	58.68	58.77	56.75	57.57	425,720	+0.12(+0.21%)
May 09, 2022	55.16	58.03	54.92	57.45	472,288	+2.57(+4.68%)
May 06, 2022	54.37	55.12	53.08	54.88	213,608	+1.24(+2.31%)
May 05, 2022	54.77	54.96	52.33	53.64	298,165	-1.70(-3.07%)
May 04, 2022	54.81	55.45	54.25	55.34	234,366	+0.90(+1.65%)
May 03, 2022	54.55	55.05	53.86	54.44	263,739	-0.03(-0.06%)
May 02, 2022	54.37	55.28	53.72	54.47	491,960	-0.19(-0.35%)
Apr 29, 2022	53.41	54.92	53.19	54.66	352,327	+0.86(+1.60%)
Apr 28, 2022	53.50	54.02	52.95	53.80	145,807	+0.44(+0.82%)
Apr 27, 2022	52.56	53.73	52.19	53.36	251,508	+0.58(+1.10%)
Apr 26, 2022	52.46	53.67	52.16	52.78	325,039	-0.18(-0.34%)
Apr 25, 2022	53.32	53.32	51.88	52.96	205,670	-0.28(-0.53%)
Apr 22, 2022	54.34	54.34	52.82	53.24	281,455	-1.55(-2.83%)
Apr 21, 2022	55.02	55.37	54.45	54.79	188,731	-0.44(-0.80%)
Apr 20, 2022	53.86	55.51	53.86	55.23	217,215	+1.65(+3.08%)
Apr 19, 2022	52.81	54.02	52.81	53.58	196,733	+0.76(+1.44%)
Apr 18, 2022	53.77	54.32	52.51	52.82	188,251	-1.22(-2.26%)
Apr 14, 2022	54.58	55.09	54.00	54.04	201,160	-0.49(-0.90%)
Apr 13, 2022	53.55	54.81	53.55	54.53	192,112	+0.73(+1.36%)
Apr 12, 2022	53.36	54.33	53.09	53.80	195,912	+0.61(+1.15%)
Apr 11, 2022	53.54	54.00	53.18	53.19	199,765	-0.21(-0.39%)
Apr 08, 2022	53.27	53.93	52.91	53.40	255,597	+0.08(+0.15%)
Apr 07, 2022	52.76	54.09	52.72	53.32	228,656	+0.37(+0.70%)
Apr 06, 2022	51.89	53.24	51.70	52.95	278,035	+0.89(+1.71%)
Apr 05, 2022	52.81	53.59	51.85	52.06	234,216	-0.67(-1.27%)
Apr 04, 2022	52.83	53.49	51.94	52.73	287,932	-0.34(-0.64%)
Apr 01, 2022	52.95	53.20	52.31	53.07	262,699	+0.13(+0.25%)
Mar 31, 2022	53.20	53.64	52.78	52.94	257,805	-0.45(-0.84%)
Mar 30, 2022	54.12	54.64	53.21	53.39	253,749	-0.43(-0.80%)
Mar 29, 2022	54.11	54.83	53.31	53.82	398,321	+0.01(+0.02%)
Mar 28, 2022	53.41	53.81	52.47	53.81	205,427	+0.24(+0.45%)
Mar 25, 2022	53.96	54.57	53.00	53.57	256,450	-0.17(-0.32%)
Mar 24, 2022	55.19	55.44	53.54	53.74	287,658	-1.58(-2.86%)
Mar 23, 2022	54.36	55.76	54.22	55.32	255,586	+0.81(+1.49%)
Mar 22, 2022	55.50	55.50	54.00	54.51	375,114	-0.79(-1.43%)
Mar 21, 2022	55.49	56.66	55.22	55.30	188,100	-0.20(-0.36%)
Mar 18, 2022	55.25	56.13	54.76	55.50	478,935	-0.42(-0.75%)
Mar 17, 2022	56.00	56.87	55.77	55.92	167,344	-0.28(-0.50%)
Mar 16, 2022	56.34	57.04	55.38	56.20	293,124	-0.11(-0.20%)
Mar 15, 2022	55.14	56.46	54.69	56.31	268,594	+1.64(+3.00%)
Mar 14, 2022	56.12	56.38	54.15	54.67	458,794	-1.39(-2.48%)
Mar 11, 2022	56.31	57.18	55.98	56.06	183,381	-0.68(-1.20%)
Mar 10, 2022	56.02	56.92	55.52	56.74	294,071	+0.30(+0.53%)
Mar 09, 2022	56.52	57.91	55.68	56.44	247,103	+0.38(+0.68%)
Mar 08, 2022	58.49	58.56	56.04	56.06	374,977	-2.44(-4.17%)
Mar 07, 2022	59.03	59.30	58.09	58.50	225,196	-0.59(-1.00%)
Mar 04, 2022	58.80	59.77	58.72	59.09	297,989	-0.37(-0.62%)
Mar 03, 2022	60.20	60.34	58.66	59.46	310,399	-0.49(-0.82%)
Mar 02, 2022	59.63	61.24	59.58	59.95	208,960	+0.34(+0.57%)

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.