Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	56.19	57.30	55.80	56.58	531,300	+0.30(+0.53%)
May 27, 2022	55.87	56.44	55.84	56.28	241,972	+0.55(+0.98%)
May 26, 2022	54.92	56.00	54.92	55.73	316,189	+1.24(+2.28%)
May 25, 2022	53.49	54.84	53.49	54.49	228,238	+0.71(+1.32%)
May 24, 2022	54.89	54.89	52.63	53.78	241,854	-1.09(-1.98%)
May 23, 2022	54.80	55.18	53.90	54.87	282,005	+1.12(+2.07%)
May 20, 2022	53.98	54.32	52.17	53.75	480,693	-0.22(-0.41%)
May 19, 2022	54.21	54.86	53.02	53.97	359,494	-0.88(-1.61%)
May 18, 2022	54.49	55.30	54.34	54.86	412,981	-0.43(-0.78%)
May 17, 2022	53.91	55.44	53.91	55.29	245,206	+2.24(+4.22%)
May 16, 2022	52.85	53.43	52.67	53.05	350,834	+0.01(+0.02%)
May 13, 2022	52.48	53.64	52.43	53.04	373,822	+0.70(+1.33%)
May 12, 2022	52.31	53.15	51.03	52.34	436,515	-0.33(-0.64%)
May 11, 2022	53.54	54.72	52.61	52.67	392,809	-0.75(-1.40%)
May 10, 2022	53.31	53.84	52.19	53.42	374,742	+0.21(+0.40%)
May 09, 2022	55.06	55.57	53.12	53.21	405,929	-2.40(-4.32%)
May 06, 2022	55.43	57.65	55.25	55.61	423,892	+0.84(+1.54%)
May 05, 2022	56.46	56.70	54.34	54.77	380,061	-2.14(-3.77%)
May 04, 2022	55.64	57.23	55.43	56.91	427,675	+1.68(+3.05%)
May 03, 2022	54.00	55.45	53.69	55.23	338,833	+1.45(+2.69%)
May 02, 2022	52.87	53.90	52.61	53.79	481,931	+1.00(+1.90%)
Apr 29, 2022	54.90	55.35	52.67	52.78	321,674	-2.47(-4.47%)
Apr 28, 2022	54.93	55.47	53.85	55.25	253,387	+0.90(+1.66%)
Apr 27, 2022	54.34	54.91	53.87	54.35	309,037	+0.27(+0.50%)
Apr 26, 2022	54.66	54.90	53.94	54.08	522,902	-1.04(-1.89%)
Apr 25, 2022	55.41	55.48	53.43	55.12	391,364	-0.71(-1.27%)
Apr 22, 2022	57.37	57.52	55.77	55.83	242,599	-1.45(-2.54%)
Apr 21, 2022	58.83	59.48	57.16	57.29	390,293	-1.32(-2.25%)
Apr 20, 2022	58.00	59.07	58.00	58.61	382,007	+0.87(+1.51%)
Apr 19, 2022	58.30	58.55	57.64	57.74	402,085	+0.00(+0.00%)
Apr 18, 2022	57.54	58.35	57.29	57.74	611,216	-0.07(-0.12%)
Apr 14, 2022	57.54	58.59	57.54	57.80	453,804	-0.02(-0.03%)
Apr 13, 2022	55.99	57.88	55.99	57.82	364,311	+1.48(+2.63%)
Apr 12, 2022	56.38	57.35	56.02	56.34	303,970	+0.14(+0.26%)
Apr 11, 2022	56.52	57.74	56.13	56.20	330,178	-0.33(-0.59%)
Apr 08, 2022	56.80	57.30	56.46	56.53	287,074	-0.22(-0.39%)
Apr 07, 2022	57.52	57.57	56.24	56.75	338,298	-0.51(-0.89%)
Apr 06, 2022	57.19	57.99	56.74	57.26	588,369	-0.12(-0.22%)
Apr 05, 2022	59.34	60.15	57.27	57.38	686,671	-4.18(-6.79%)
Apr 04, 2022	62.21	62.34	61.30	61.57	320,079	-0.73(-1.17%)
Apr 01, 2022	61.54	62.58	61.49	62.29	457,135	+1.37(+2.25%)
Mar 31, 2022	61.84	62.35	60.92	60.92	446,405	-0.83(-1.35%)
Mar 30, 2022	62.41	62.86	61.60	61.76	331,338	-0.38(-0.62%)
Mar 29, 2022	62.16	62.82	61.26	62.14	375,673	+0.47(+0.76%)
Mar 28, 2022	61.95	61.95	60.78	61.67	278,017	-0.27(-0.43%)
Mar 25, 2022	60.80	62.03	60.80	61.94	348,975	+1.41(+2.32%)
Mar 24, 2022	59.42	60.55	58.99	60.53	331,935	+1.33(+2.25%)
Mar 23, 2022	59.74	60.28	59.04	59.20	455,547	-0.34(-0.58%)
Mar 22, 2022	59.38	60.39	59.21	59.55	624,198	+0.72(+1.22%)
Mar 21, 2022	58.51	59.33	58.43	58.83	527,536	+0.89(+1.54%)
Mar 18, 2022	58.00	58.45	57.05	57.94	707,485	-0.56(-0.95%)
Mar 17, 2022	58.17	58.76	57.84	58.49	342,770	-0.20(-0.34%)
Mar 16, 2022	56.14	58.73	56.14	58.69	535,743	+3.19(+5.74%)
Mar 15, 2022	55.84	56.27	55.21	55.51	608,388	+0.10(+0.17%)
Mar 14, 2022	56.18	56.48	54.94	55.41	597,031	+0.47(+0.85%)
Mar 11, 2022	55.79	56.31	54.94	54.94	487,572	-0.30(-0.54%)
Mar 10, 2022	54.59	55.65	54.45	55.24	369,264	-0.27(-0.48%)
Mar 09, 2022	56.15	56.62	55.20	55.51	505,319	+0.62(+1.13%)
Mar 08, 2022	57.68	57.98	54.83	54.89	715,301	-2.16(-3.79%)
Mar 07, 2022	57.08	58.00	56.75	57.05	394,152	-0.43(-0.75%)
Mar 04, 2022	56.68	57.69	56.39	57.48	440,449	-0.47(-0.81%)
Mar 03, 2022	58.09	58.71	57.50	57.94	500,584	-0.33(-0.57%)
Mar 02, 2022	56.45	58.70	56.45	58.28	707,363	+2.45(+4.39%)

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.