Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.28	59.50	57.89	59.20	299,531	+0.66(+1.12%)
May 27, 2022	58.26	58.71	57.79	58.55	170,540	+0.63(+1.08%)
May 26, 2022	57.30	58.31	57.30	57.92	135,442	+0.72(+1.27%)
May 25, 2022	57.02	57.62	56.99	57.19	130,246	+0.00(+0.00%)
May 24, 2022	56.09	57.22	55.52	57.19	178,430	+0.64(+1.13%)
May 23, 2022	55.92	56.80	55.58	56.56	155,637	+0.81(+1.45%)
May 20, 2022	55.60	55.82	54.31	55.75	139,344	+0.60(+1.09%)
May 19, 2022	55.00	55.91	54.79	55.15	166,409	+0.03(+0.05%)
May 18, 2022	55.71	56.14	54.75	55.12	221,847	-1.16(-2.06%)
May 17, 2022	56.00	56.77	55.92	56.28	114,981	+0.74(+1.34%)
May 16, 2022	55.22	56.34	54.85	55.54	214,354	-0.02(-0.03%)
May 13, 2022	55.38	56.04	55.15	55.56	179,033	+0.29(+0.52%)
May 12, 2022	54.28	55.39	53.39	55.27	177,205	+1.00(+1.84%)
May 11, 2022	54.63	55.62	54.03	54.27	171,354	-0.71(-1.30%)
May 10, 2022	55.68	56.12	54.83	54.98	177,387	-0.48(-0.86%)
May 09, 2022	54.38	55.68	54.03	55.46	178,819	+0.69(+1.25%)
May 06, 2022	56.23	56.23	54.58	54.78	207,359	-1.74(-3.08%)
May 05, 2022	57.86	58.29	56.07	56.52	232,617	-2.40(-4.07%)
May 04, 2022	57.80	59.19	57.40	58.92	194,419	+0.92(+1.59%)
May 03, 2022	57.95	58.44	56.06	57.99	204,732	+0.03(+0.05%)
May 02, 2022	58.56	58.93	57.01	57.96	218,110	-0.55(-0.94%)
Apr 29, 2022	59.49	59.54	58.34	58.52	193,516	-1.26(-2.10%)
Apr 28, 2022	59.14	59.91	58.73	59.77	163,920	+1.11(+1.90%)
Apr 27, 2022	58.97	59.65	58.50	58.66	138,651	-0.15(-0.26%)
Apr 26, 2022	60.45	60.47	58.80	58.81	218,861	-1.98(-3.26%)
Apr 25, 2022	60.27	61.00	59.88	60.79	213,069	+0.10(+0.17%)
Apr 22, 2022	61.52	61.62	60.53	60.69	276,110	-0.83(-1.35%)
Apr 21, 2022	62.22	62.70	61.44	61.52	236,376	-0.70(-1.13%)
Apr 20, 2022	62.14	62.78	61.93	62.22	222,916	+0.47(+0.76%)
Apr 19, 2022	60.98	61.96	60.98	61.75	231,419	+0.80(+1.31%)
Apr 18, 2022	61.10	61.72	60.80	60.95	260,969	-0.35(-0.57%)
Apr 14, 2022	61.42	61.78	61.17	61.31	264,207	+0.04(+0.06%)
Apr 13, 2022	60.68	61.72	60.68	61.27	149,197	+0.60(+0.99%)
Apr 12, 2022	60.34	61.16	60.21	60.67	269,595	+0.69(+1.14%)
Apr 11, 2022	60.34	60.81	59.94	59.98	239,018	-0.53(-0.88%)
Apr 08, 2022	60.80	61.41	60.44	60.52	254,393	-0.25(-0.41%)
Apr 07, 2022	60.57	61.08	60.38	60.76	248,268	+0.00(+0.00%)
Apr 06, 2022	60.87	61.62	60.51	60.76	400,050	-0.29(-0.47%)
Apr 05, 2022	62.22	62.76	60.84	61.05	294,566	-1.10(-1.78%)
Apr 04, 2022	62.06	62.40	61.12	62.15	313,735	+0.38(+0.62%)
Apr 01, 2022	60.84	61.87	60.32	61.77	327,783	+1.26(+2.08%)
Mar 31, 2022	60.66	61.33	60.31	60.52	324,009	-0.24(-0.39%)
Mar 30, 2022	61.25	61.58	60.43	60.75	190,772	-0.55(-0.90%)
Mar 29, 2022	59.69	61.45	59.69	61.31	521,860	+1.82(+3.06%)
Mar 28, 2022	58.84	59.56	58.66	59.49	241,672	+0.35(+0.60%)
Mar 25, 2022	58.80	59.76	58.50	59.14	279,113	+0.53(+0.91%)
Mar 24, 2022	60.25	60.39	58.49	58.60	272,246	-1.29(-2.16%)
Mar 23, 2022	59.88	60.41	59.66	59.90	213,207	-0.25(-0.41%)
Mar 22, 2022	60.58	60.79	59.98	60.14	362,227	-0.21(-0.35%)
Mar 21, 2022	60.54	61.26	59.85	60.35	281,693	-0.21(-0.35%)
Mar 18, 2022	61.42	61.42	60.17	60.56	514,969	-0.62(-1.01%)
Mar 17, 2022	60.97	61.81	59.98	61.18	142,652	+0.31(+0.51%)
Mar 16, 2022	59.63	60.92	59.20	60.87	344,851	+1.55(+2.62%)
Mar 15, 2022	59.90	59.93	59.02	59.32	174,560	-0.59(-0.98%)
Mar 14, 2022	60.40	60.51	59.60	59.91	140,514	-0.49(-0.82%)
Mar 11, 2022	61.53	61.72	60.13	60.40	252,265	-1.47(-2.38%)
Mar 10, 2022	60.60	61.88	60.60	61.87	237,104	+1.02(+1.68%)
Mar 09, 2022	61.50	61.74	60.06	60.84	232,695	+0.04(+0.06%)
Mar 08, 2022	61.58	62.51	60.47	60.81	514,203	-0.78(-1.26%)
Mar 07, 2022	60.94	62.23	60.69	61.58	495,528	+0.37(+0.60%)
Mar 04, 2022	58.90	61.25	58.80	61.21	498,271	+1.91(+3.23%)
Mar 03, 2022	59.67	60.34	59.07	59.30	325,600	+0.09(+0.14%)
Mar 02, 2022	57.64	59.60	57.40	59.21	364,682	+1.64(+2.85%)

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.