Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.71	59.94	58.32	59.64	297,323	+0.66(+1.12%)
May 27, 2022	58.69	59.14	58.22	58.98	169,283	+0.63(+1.08%)
May 26, 2022	57.72	58.74	57.72	58.35	134,443	+0.73(+1.26%)
May 25, 2022	57.45	58.05	57.42	57.62	129,286	+0.00(+0.00%)
May 24, 2022	56.51	57.65	55.93	57.62	177,115	+0.64(+1.13%)
May 23, 2022	56.33	57.23	56.00	56.98	154,490	+0.82(+1.45%)
May 20, 2022	56.02	56.24	54.71	56.16	138,317	+0.60(+1.09%)
May 19, 2022	55.41	56.32	55.19	55.56	165,183	+0.03(+0.05%)
May 18, 2022	56.12	56.55	55.15	55.53	220,211	-1.17(-2.06%)
May 17, 2022	56.42	57.20	56.33	56.70	114,133	+0.75(+1.34%)
May 16, 2022	55.63	56.76	55.26	55.95	212,774	-0.02(-0.03%)
May 13, 2022	55.80	56.46	55.56	55.97	177,713	+0.29(+0.52%)
May 12, 2022	54.68	55.81	53.78	55.68	175,899	+1.01(+1.84%)
May 11, 2022	55.04	56.04	54.43	54.67	170,091	-0.72(-1.30%)
May 10, 2022	56.09	56.53	55.24	55.39	176,079	-0.48(-0.86%)
May 09, 2022	54.78	56.09	54.43	55.87	177,500	+0.69(+1.25%)
May 06, 2022	56.65	56.65	54.99	55.18	205,830	-1.75(-3.08%)
May 05, 2022	58.29	58.72	56.49	56.94	230,903	-2.42(-4.07%)
May 04, 2022	58.23	59.63	57.82	59.35	192,986	+0.93(+1.59%)
May 03, 2022	58.38	58.87	56.48	58.42	203,223	+0.03(+0.05%)
May 02, 2022	59.00	59.36	57.44	58.40	216,503	-0.56(-0.94%)
Apr 29, 2022	59.93	59.99	58.77	58.95	192,089	-1.27(-2.10%)
Apr 28, 2022	59.57	60.35	59.16	60.22	162,711	+1.12(+1.90%)
Apr 27, 2022	59.41	60.09	58.94	59.10	137,629	-0.15(-0.26%)
Apr 26, 2022	60.90	60.92	59.24	59.25	217,248	-1.99(-3.26%)
Apr 25, 2022	60.72	61.45	60.32	61.24	211,498	+0.11(+0.17%)
Apr 22, 2022	61.97	62.08	60.97	61.14	274,074	-0.83(-1.35%)
Apr 21, 2022	62.68	63.16	61.90	61.97	234,633	-0.71(-1.13%)
Apr 20, 2022	62.61	63.25	62.39	62.68	221,273	+0.47(+0.76%)
Apr 19, 2022	61.44	62.42	61.44	62.21	229,713	+0.81(+1.31%)
Apr 18, 2022	61.55	62.17	61.25	61.41	259,046	-0.35(-0.57%)
Apr 14, 2022	61.88	62.24	61.63	61.76	262,259	+0.04(+0.06%)
Apr 13, 2022	61.13	62.18	61.13	61.72	148,098	+0.60(+0.99%)
Apr 12, 2022	60.79	61.62	60.66	61.12	267,607	+0.69(+1.14%)
Apr 11, 2022	60.78	61.26	60.38	60.43	237,256	-0.54(-0.88%)
Apr 08, 2022	61.25	61.87	60.89	60.97	252,518	-0.25(-0.41%)
Apr 07, 2022	61.02	61.53	60.83	61.21	246,438	+0.00(+0.00%)
Apr 06, 2022	61.32	62.08	60.96	61.21	397,101	-0.29(-0.47%)
Apr 05, 2022	62.68	63.23	61.29	61.50	292,395	-1.11(-1.78%)
Apr 04, 2022	62.52	62.86	61.57	62.61	311,423	+0.38(+0.62%)
Apr 01, 2022	61.29	62.33	60.76	62.23	325,367	+1.27(+2.08%)
Mar 31, 2022	61.11	61.79	60.75	60.97	321,621	-0.24(-0.39%)
Mar 30, 2022	61.70	62.04	60.88	61.20	189,366	-0.56(-0.90%)
Mar 29, 2022	60.13	61.91	60.13	61.76	518,014	+1.83(+3.06%)
Mar 28, 2022	59.28	60.01	59.10	59.93	239,891	+0.35(+0.60%)
Mar 25, 2022	59.24	60.21	58.93	59.57	277,056	+0.54(+0.91%)
Mar 24, 2022	60.70	60.84	58.93	59.04	270,239	-1.30(-2.16%)
Mar 23, 2022	60.32	60.86	60.10	60.34	211,635	-0.25(-0.41%)
Mar 22, 2022	61.03	61.24	60.43	60.59	359,557	-0.21(-0.35%)
Mar 21, 2022	60.99	61.72	60.29	60.80	279,617	-0.21(-0.35%)
Mar 18, 2022	61.88	61.88	60.62	61.01	511,173	-0.62(-1.01%)
Mar 17, 2022	61.43	62.27	60.43	61.64	141,600	+0.31(+0.51%)
Mar 16, 2022	60.07	61.37	59.64	61.32	342,309	+1.57(+2.62%)
Mar 15, 2022	60.34	60.38	59.46	59.76	173,273	-0.59(-0.98%)
Mar 14, 2022	60.85	60.96	60.05	60.35	139,479	-0.50(-0.82%)
Mar 11, 2022	61.98	62.17	60.58	60.85	250,406	-1.48(-2.38%)
Mar 10, 2022	61.05	62.34	61.05	62.33	235,357	+1.03(+1.68%)
Mar 09, 2022	61.96	62.19	60.50	61.30	230,980	+0.04(+0.06%)
Mar 08, 2022	62.04	62.98	60.91	61.26	510,412	-0.78(-1.26%)
Mar 07, 2022	61.39	62.69	61.14	62.04	491,875	+0.37(+0.60%)
Mar 04, 2022	59.34	61.71	59.23	61.67	494,598	+1.93(+3.23%)
Mar 03, 2022	60.11	60.79	59.51	59.74	323,200	+0.09(+0.14%)
Mar 02, 2022	58.07	60.05	57.83	59.65	361,994	+1.65(+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.