Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.15	57.15	56.49	56.86	1,082,597	-0.75(-1.30%)
May 27, 2022	57.02	57.67	56.85	57.61	1,169,240	+0.92(+1.62%)
May 26, 2022	55.94	57.08	55.94	56.69	721,106	+1.19(+2.14%)
May 25, 2022	55.01	55.89	54.90	55.50	710,035	+0.37(+0.67%)
May 24, 2022	54.13	55.48	54.07	55.13	1,011,429	+0.30(+0.55%)
May 23, 2022	53.99	55.49	53.63	54.83	1,084,187	+1.56(+2.93%)
May 20, 2022	53.97	54.26	52.01	53.27	1,462,252	-0.06(-0.11%)
May 19, 2022	51.77	53.89	51.75	53.33	1,527,125	+0.89(+1.69%)
May 18, 2022	54.25	54.48	52.28	52.44	832,929	-2.38(-4.34%)
May 17, 2022	53.84	54.94	53.69	54.82	951,404	+2.24(+4.26%)
May 16, 2022	52.23	52.73	51.25	52.58	1,483,995	+0.10(+0.19%)
May 13, 2022	51.94	53.31	51.79	52.48	1,064,144	+1.12(+2.18%)
May 12, 2022	51.44	52.51	50.10	51.36	1,607,518	-0.19(-0.36%)
May 11, 2022	52.78	53.85	51.46	51.54	1,288,862	-1.71(-3.20%)
May 10, 2022	54.90	55.15	52.47	53.25	1,163,777	-0.89(-1.64%)
May 09, 2022	56.75	56.83	53.91	54.14	1,353,982	-3.64(-6.29%)
May 06, 2022	56.02	58.15	55.56	57.77	1,453,637	+1.41(+2.51%)
May 05, 2022	57.97	58.47	55.13	56.36	1,060,238	-1.89(-3.25%)
May 04, 2022	56.53	58.29	56.46	58.25	1,068,631	+1.98(+3.52%)
May 03, 2022	55.60	56.96	55.60	56.27	629,972	+0.77(+1.39%)
May 02, 2022	55.37	55.91	54.45	55.50	720,246	+0.58(+1.05%)
Apr 29, 2022	56.42	56.81	54.81	54.93	639,350	-1.41(-2.51%)
Apr 28, 2022	55.28	56.51	54.74	56.34	500,734	+1.24(+2.25%)
Apr 27, 2022	54.29	55.76	53.82	55.10	702,704	+1.02(+1.89%)
Apr 26, 2022	55.71	55.98	53.82	54.08	694,519	-1.64(-2.94%)
Apr 25, 2022	55.99	55.99	54.19	55.72	661,163	-0.35(-0.63%)
Apr 22, 2022	57.52	57.52	55.99	56.07	401,201	-1.59(-2.76%)
Apr 21, 2022	58.16	58.28	57.12	57.66	578,951	+0.00(+0.00%)
Apr 20, 2022	57.01	57.72	57.00	57.66	783,387	+0.97(+1.72%)
Apr 19, 2022	54.24	56.87	54.24	56.68	611,261	+2.50(+4.61%)
Apr 18, 2022	55.05	55.72	54.02	54.19	393,301	-1.36(-2.46%)
Apr 14, 2022	55.73	56.23	55.50	55.55	447,845	-0.01(-0.02%)
Apr 13, 2022	54.64	55.64	54.64	55.56	767,025	+0.53(+0.96%)
Apr 12, 2022	55.93	56.63	54.80	55.03	845,464	-0.61(-1.10%)
Apr 11, 2022	54.51	56.38	54.51	55.65	1,010,821	+0.69(+1.26%)
Apr 08, 2022	54.56	55.73	54.33	54.96	996,272	+0.56(+1.02%)
Apr 07, 2022	54.89	55.08	53.60	54.40	953,292	-1.11(-2.00%)
Apr 06, 2022	55.22	56.05	55.03	55.51	726,213	-0.40(-0.71%)
Apr 05, 2022	56.18	56.83	55.48	55.91	983,865	-0.73(-1.29%)
Apr 04, 2022	57.75	57.75	56.49	56.64	925,246	-1.26(-2.17%)
Apr 01, 2022	57.08	58.01	56.58	57.90	631,247	+1.40(+2.48%)
Mar 31, 2022	57.34	57.34	56.47	56.50	475,747	-0.96(-1.66%)
Mar 30, 2022	59.00	59.18	57.26	57.45	608,313	-1.80(-3.04%)
Mar 29, 2022	57.51	59.43	57.42	59.25	902,602	+2.48(+4.36%)
Mar 28, 2022	57.26	57.29	56.54	56.78	618,090	-0.42(-0.73%)
Mar 25, 2022	56.55	57.66	56.22	57.20	1,102,334	+0.73(+1.29%)
Mar 24, 2022	56.96	57.03	56.06	56.47	1,099,416	-0.16(-0.28%)
Mar 23, 2022	58.27	58.39	56.61	56.62	1,212,893	-1.96(-3.34%)
Mar 22, 2022	58.52	59.73	57.98	58.58	1,669,993	+0.69(+1.20%)
Mar 21, 2022	58.72	59.19	57.28	57.89	1,379,319	-0.93(-1.57%)
Mar 18, 2022	57.85	58.97	57.37	58.82	1,425,519	+0.36(+0.62%)
Mar 17, 2022	57.29	58.71	57.09	58.45	1,072,488	+0.76(+1.32%)
Mar 16, 2022	57.56	58.45	56.90	57.69	1,198,170	+0.77(+1.35%)
Mar 15, 2022	56.81	57.45	56.71	56.92	1,260,508	+0.13(+0.22%)
Mar 14, 2022	55.81	58.44	55.50	56.80	1,079,750	+1.52(+2.75%)
Mar 11, 2022	55.92	56.23	55.27	55.28	733,718	-0.11(-0.19%)
Mar 10, 2022	54.49	55.76	54.49	55.38	857,089	+0.06(+0.11%)
Mar 09, 2022	54.17	55.56	53.98	55.33	1,440,775	+2.70(+5.13%)
Mar 08, 2022	52.23	54.10	51.21	52.63	1,585,547	+0.72(+1.39%)
Mar 07, 2022	55.22	55.38	51.55	51.90	2,347,697	-3.64(-6.55%)
Mar 04, 2022	56.14	56.52	55.05	55.54	1,466,913	-1.79(-3.13%)
Mar 03, 2022	57.39	57.80	56.84	57.33	1,255,989	+0.14(+0.24%)
Mar 02, 2022	57.23	58.11	57.04	57.20	1,557,150	+0.48(+0.84%)

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.