Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.68	58.04	57.23	57.75	122,938	+0.02(+0.03%)
May 27, 2022	57.33	57.76	57.28	57.73	60,412	+0.60(+1.05%)
May 26, 2022	56.86	57.47	56.82	57.13	87,328	+0.44(+0.77%)
May 25, 2022	56.50	56.79	56.23	56.69	33,807	+0.03(+0.05%)
May 24, 2022	55.91	56.81	55.91	56.66	33,358	+0.49(+0.86%)
May 23, 2022	55.62	56.29	55.57	56.17	56,606	+1.08(+1.95%)
May 20, 2022	55.33	55.33	54.46	55.10	68,715	+0.10(+0.19%)
May 19, 2022	55.34	55.40	54.68	55.00	73,146	-0.79(-1.41%)
May 18, 2022	58.04	58.04	55.71	55.78	62,578	-2.94(-5.01%)
May 17, 2022	58.98	58.98	58.39	58.73	43,813	-0.18(-0.31%)
May 16, 2022	58.55	59.20	58.42	58.91	100,361	+0.15(+0.26%)
May 13, 2022	58.06	58.95	57.80	58.75	43,872	+1.21(+2.10%)
May 12, 2022	57.69	57.99	57.16	57.55	26,483	-0.18(-0.31%)
May 11, 2022	58.01	58.53	57.52	57.73	51,603	-0.13(-0.23%)
May 10, 2022	58.42	58.43	57.58	57.86	57,370	-0.16(-0.28%)
May 09, 2022	57.77	58.34	57.60	58.02	83,721	-0.31(-0.54%)
May 06, 2022	58.27	58.66	57.88	58.34	61,968	-0.27(-0.45%)
May 05, 2022	59.41	59.52	58.30	58.60	157,520	-1.20(-2.01%)
May 04, 2022	58.92	59.95	58.70	59.80	77,287	+0.76(+1.29%)
May 03, 2022	59.01	59.40	58.70	59.04	249,141	+0.01(+0.02%)
May 02, 2022	59.62	59.62	58.25	59.03	119,073	-0.49(-0.82%)
Apr 29, 2022	60.61	60.61	59.45	59.52	144,242	-1.06(-1.74%)
Apr 28, 2022	60.01	60.73	59.72	60.57	50,212	+0.69(+1.14%)
Apr 27, 2022	59.84	60.32	59.64	59.89	47,738	+0.11(+0.19%)
Apr 26, 2022	60.63	60.86	59.66	59.77	60,223	-1.12(-1.85%)
Apr 25, 2022	60.58	60.93	59.95	60.90	23,224	+0.38(+0.63%)
Apr 22, 2022	61.36	61.42	60.49	60.52	76,385	-0.71(-1.17%)
Apr 21, 2022	61.68	61.85	61.20	61.23	35,405	-0.17(-0.28%)
Apr 20, 2022	60.94	61.53	60.94	61.40	52,113	+0.81(+1.34%)
Apr 19, 2022	59.93	60.75	59.93	60.59	44,358	+0.51(+0.86%)
Apr 18, 2022	60.45	60.56	59.90	60.08	35,134	-0.50(-0.83%)
Apr 14, 2022	60.65	60.85	60.54	60.58	34,876	-0.12(-0.20%)
Apr 13, 2022	60.27	60.76	60.02	60.71	28,470	+0.37(+0.62%)
Apr 12, 2022	60.64	60.70	60.24	60.34	57,625	-0.30(-0.49%)
Apr 11, 2022	60.74	60.93	60.57	60.63	48,355	-0.19(-0.31%)
Apr 08, 2022	60.62	60.95	60.51	60.82	53,049	+0.13(+0.22%)
Apr 07, 2022	60.19	60.78	60.15	60.69	26,074	+0.49(+0.81%)
Apr 06, 2022	59.49	60.27	59.35	60.20	32,604	+0.31(+0.52%)
Apr 05, 2022	59.73	60.37	59.70	59.89	62,758	+0.07(+0.11%)
Apr 04, 2022	59.80	59.90	59.38	59.82	125,995	-0.10(-0.16%)
Apr 01, 2022	59.53	59.97	59.35	59.92	114,359	+0.77(+1.30%)
Mar 31, 2022	59.43	59.59	59.15	59.15	71,612	-0.52(-0.88%)
Mar 30, 2022	59.46	59.67	59.33	59.67	37,063	+0.14(+0.24%)
Mar 29, 2022	59.61	59.82	59.13	59.53	37,536	+0.68(+1.15%)
Mar 28, 2022	58.60	58.85	58.41	58.85	20,268	+0.26(+0.44%)
Mar 25, 2022	58.40	58.67	58.25	58.59	22,995	+0.32(+0.56%)
Mar 24, 2022	58.04	58.31	57.97	58.27	63,018	+0.44(+0.76%)
Mar 23, 2022	58.22	58.32	57.83	57.83	110,710	-0.75(-1.28%)
Mar 22, 2022	58.35	58.61	58.18	58.58	49,179	+0.55(+0.95%)
Mar 21, 2022	58.28	58.57	57.86	58.03	17,985	-0.26(-0.44%)
Mar 18, 2022	57.73	58.36	57.71	58.29	29,182	+0.42(+0.72%)
Mar 17, 2022	57.40	58.09	57.33	57.87	41,088	+0.35(+0.61%)
Mar 16, 2022	57.36	57.55	56.61	57.52	38,249	+0.57(+1.00%)
Mar 15, 2022	56.51	57.05	56.42	56.95	94,764	+1.12(+2.01%)
Mar 14, 2022	55.92	56.40	55.76	55.82	57,959	+0.41(+0.74%)
Mar 11, 2022	56.35	56.40	55.38	55.41	214,372	-0.96(-1.71%)
Mar 10, 2022	56.30	56.58	55.90	56.37	160,621	-0.51(-0.90%)
Mar 09, 2022	56.80	57.27	56.61	56.89	65,643	+1.18(+2.12%)
Mar 08, 2022	56.66	56.84	55.39	55.71	171,324	-0.90(-1.58%)
Mar 07, 2022	57.65	57.65	56.46	56.60	171,695	-1.63(-2.80%)
Mar 04, 2022	57.93	58.35	57.47	58.23	197,747	-0.47(-0.79%)
Mar 03, 2022	58.92	59.00	58.52	58.70	126,707	-0.21(-0.36%)
Mar 02, 2022	58.67	59.15	58.28	58.91	823,835	+0.30(+0.50%)

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.