Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.17	57.36	56.87	57.02	786,087	-0.24(-0.41%)
May 27, 2022	56.94	57.27	56.91	57.26	1,331,924	+0.65(+1.15%)
May 26, 2022	56.06	56.71	56.05	56.60	592,603	+0.63(+1.13%)
May 25, 2022	55.56	56.20	55.53	55.97	845,801	+0.05(+0.08%)
May 24, 2022	55.87	56.07	55.53	55.92	609,965	-0.18(-0.32%)
May 23, 2022	55.79	56.23	55.65	56.10	1,169,303	+0.94(+1.70%)
May 20, 2022	55.48	55.53	54.49	55.17	385,222	+0.28(+0.52%)
May 19, 2022	54.17	55.19	54.17	54.88	753,470	+0.56(+1.03%)
May 18, 2022	55.17	55.22	54.22	54.33	1,033,001	-1.28(-2.31%)
May 17, 2022	55.47	55.65	55.19	55.61	517,840	+0.98(+1.80%)
May 16, 2022	54.26	54.85	54.11	54.63	545,891	+0.17(+0.31%)
May 13, 2022	53.77	54.53	53.67	54.46	939,316	+1.49(+2.82%)
May 12, 2022	52.86	53.47	52.53	52.97	2,597,584	-0.23(-0.43%)
May 11, 2022	53.66	54.33	53.12	53.19	2,962,773	-0.23(-0.42%)
May 10, 2022	54.00	54.09	53.04	53.42	2,611,522	+0.26(+0.50%)
May 09, 2022	53.98	53.98	53.05	53.16	926,651	-1.74(-3.17%)
May 06, 2022	55.07	55.23	54.55	54.89	2,272,926	-0.59(-1.06%)
May 05, 2022	56.54	56.56	55.03	55.48	2,056,376	-1.83(-3.20%)
May 04, 2022	56.30	57.37	55.73	57.31	1,264,712	+1.02(+1.81%)
May 03, 2022	56.15	56.49	56.04	56.29	979,020	+0.45(+0.81%)
May 02, 2022	55.79	56.06	55.19	55.84	1,087,945	-0.21(-0.37%)
Apr 29, 2022	56.93	57.26	55.97	56.05	2,146,443	-0.74(-1.30%)
Apr 28, 2022	56.28	56.89	55.82	56.78	2,651,024	+0.82(+1.47%)
Apr 27, 2022	55.87	56.29	55.56	55.96	1,470,160	+0.26(+0.46%)
Apr 26, 2022	56.83	56.83	55.69	55.71	1,334,482	-1.56(-2.72%)
Apr 25, 2022	56.92	57.32	56.43	57.27	1,173,363	-0.25(-0.43%)
Apr 22, 2022	58.46	58.46	57.48	57.51	802,123	-1.09(-1.85%)
Apr 21, 2022	59.86	59.93	58.51	58.60	815,318	-0.72(-1.21%)
Apr 20, 2022	59.36	59.48	59.13	59.32	692,721	+0.44(+0.75%)
Apr 19, 2022	58.31	58.90	58.29	58.87	402,983	+0.25(+0.42%)
Apr 18, 2022	58.64	58.98	58.49	58.63	622,152	-0.26(-0.45%)
Apr 14, 2022	59.24	59.33	58.86	58.89	852,032	-0.27(-0.46%)
Apr 13, 2022	58.52	59.17	58.50	59.16	1,192,402	+0.68(+1.16%)
Apr 12, 2022	59.04	59.14	58.37	58.48	866,954	-0.42(-0.71%)
Apr 11, 2022	59.22	59.32	58.82	58.90	310,084	-0.63(-1.06%)
Apr 08, 2022	59.33	59.70	59.20	59.53	577,895	+0.05(+0.08%)
Apr 07, 2022	59.43	59.66	58.96	59.49	1,148,002	+0.09(+0.14%)
Apr 06, 2022	59.47	59.68	59.10	59.40	648,874	-0.74(-1.23%)
Apr 05, 2022	60.65	60.87	60.01	60.14	652,201	-0.76(-1.24%)
Apr 04, 2022	60.59	60.95	60.55	60.89	498,410	+0.28(+0.47%)
Apr 01, 2022	60.50	60.64	60.20	60.61	523,228	+0.50(+0.83%)
Mar 31, 2022	60.70	60.93	60.08	60.11	963,385	-0.96(-1.58%)
Mar 30, 2022	61.17	61.36	60.89	61.07	619,571	-0.25(-0.42%)
Mar 29, 2022	61.38	61.44	60.85	61.33	824,451	+1.19(+1.98%)
Mar 28, 2022	59.99	60.15	59.68	60.14	906,661	-0.22(-0.36%)
Mar 25, 2022	60.30	60.37	59.94	60.35	392,660	+0.10(+0.17%)
Mar 24, 2022	60.04	60.26	59.83	60.25	510,010	+0.43(+0.73%)
Mar 23, 2022	59.91	60.16	59.78	59.82	819,029	-0.74(-1.22%)
Mar 22, 2022	60.33	60.64	60.29	60.55	330,895	+0.57(+0.94%)
Mar 21, 2022	60.04	60.27	59.72	59.99	534,626	-0.28(-0.47%)
Mar 18, 2022	59.22	60.32	59.20	60.27	533,793	+0.56(+0.93%)
Mar 17, 2022	58.97	59.81	58.90	59.71	564,112	+0.55(+0.93%)
Mar 16, 2022	58.22	59.16	57.80	59.16	896,220	+1.91(+3.33%)
Mar 15, 2022	56.97	57.30	56.68	57.26	1,274,946	+0.55(+0.97%)
Mar 14, 2022	57.14	57.45	56.60	56.71	628,766	+0.36(+0.64%)
Mar 11, 2022	57.43	57.50	56.33	56.35	2,733,736	-0.56(-0.98%)
Mar 10, 2022	56.77	57.27	56.60	56.91	621,684	-0.63(-1.10%)
Mar 09, 2022	57.07	57.83	56.68	57.54	779,490	+2.17(+3.92%)
Mar 08, 2022	55.48	56.36	54.75	55.37	1,552,434	+0.36(+0.65%)
Mar 07, 2022	56.35	56.39	54.75	55.01	843,861	-1.64(-2.90%)
Mar 04, 2022	56.57	56.73	56.15	56.65	1,686,954	-1.50(-2.58%)
Mar 03, 2022	58.99	58.99	57.94	58.15	1,244,040	-1.02(-1.72%)
Mar 02, 2022	58.89	59.29	58.63	59.17	1,671,223	+0.77(+1.31%)

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.