Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	56.42	57.53	56.03	56.81	529,128	+0.30(+0.53%)
May 27, 2022	56.10	56.67	56.07	56.51	240,983	+0.55(+0.98%)
May 26, 2022	55.15	56.23	55.15	55.96	314,897	+1.25(+2.28%)
May 25, 2022	53.71	55.06	53.71	54.71	227,305	+0.71(+1.32%)
May 24, 2022	55.12	55.12	52.84	54.00	240,866	-1.09(-1.98%)
May 23, 2022	55.02	55.41	54.12	55.09	280,853	+1.12(+2.07%)
May 20, 2022	54.20	54.54	52.39	53.97	478,729	-0.22(-0.41%)
May 19, 2022	54.43	55.08	53.24	54.19	358,025	-0.89(-1.61%)
May 18, 2022	54.71	55.52	54.56	55.08	411,294	-0.43(-0.78%)
May 17, 2022	54.13	55.67	54.13	55.52	244,204	+2.25(+4.22%)
May 16, 2022	53.06	53.65	52.89	53.27	349,400	+0.01(+0.02%)
May 13, 2022	52.70	53.86	52.64	53.26	372,295	+0.70(+1.33%)
May 12, 2022	52.53	53.37	51.24	52.55	434,732	-0.34(-0.64%)
May 11, 2022	53.76	54.95	52.82	52.89	391,204	-0.75(-1.40%)
May 10, 2022	53.53	54.06	52.40	53.64	373,211	+0.21(+0.40%)
May 09, 2022	55.28	55.80	53.33	53.43	404,270	-2.41(-4.32%)
May 06, 2022	55.66	57.89	55.48	55.84	422,160	+0.85(+1.54%)
May 05, 2022	56.69	56.94	54.56	55.00	378,507	-2.15(-3.77%)
May 04, 2022	55.87	57.47	55.66	57.15	425,928	+1.69(+3.05%)
May 03, 2022	54.22	55.68	53.91	55.46	337,448	+1.45(+2.69%)
May 02, 2022	53.08	54.12	52.82	54.01	479,961	+1.01(+1.90%)
Apr 29, 2022	55.12	55.58	52.88	53.00	320,359	-2.48(-4.47%)
Apr 28, 2022	55.16	55.70	54.07	55.48	252,352	+0.90(+1.66%)
Apr 27, 2022	54.56	55.14	54.09	54.57	307,774	+0.27(+0.50%)
Apr 26, 2022	54.88	55.12	54.16	54.30	520,766	-1.05(-1.89%)
Apr 25, 2022	55.64	55.71	53.65	55.35	389,765	-0.71(-1.27%)
Apr 22, 2022	57.61	57.75	55.99	56.06	241,607	-1.46(-2.54%)
Apr 21, 2022	59.07	59.72	57.40	57.52	388,698	-1.33(-2.25%)
Apr 20, 2022	58.23	59.31	58.23	58.85	380,446	+0.87(+1.51%)
Apr 19, 2022	58.54	58.79	57.88	57.97	400,442	+0.00(+0.00%)
Apr 18, 2022	57.77	58.59	57.52	57.97	608,718	-0.07(-0.12%)
Apr 14, 2022	57.77	58.83	57.77	58.04	451,950	-0.02(-0.03%)
Apr 13, 2022	56.22	58.12	56.22	58.06	362,822	+1.49(+2.63%)
Apr 12, 2022	56.61	57.59	56.25	56.57	302,728	+0.14(+0.26%)
Apr 11, 2022	56.75	57.98	56.36	56.43	328,829	-0.34(-0.59%)
Apr 08, 2022	57.03	57.54	56.70	56.76	285,901	-0.22(-0.39%)
Apr 07, 2022	57.75	57.81	56.48	56.98	336,916	-0.51(-0.89%)
Apr 06, 2022	57.43	58.22	56.98	57.49	585,965	-0.12(-0.22%)
Apr 05, 2022	59.58	60.40	57.50	57.62	683,865	-4.20(-6.79%)
Apr 04, 2022	62.46	62.60	61.55	61.82	318,771	-0.73(-1.17%)
Apr 01, 2022	61.79	62.84	61.74	62.55	455,267	+1.37(+2.25%)
Mar 31, 2022	62.10	62.61	61.17	61.17	444,581	-0.84(-1.35%)
Mar 30, 2022	62.66	63.12	61.86	62.01	329,984	-0.38(-0.62%)
Mar 29, 2022	62.41	63.08	61.51	62.40	374,138	+0.47(+0.76%)
Mar 28, 2022	62.20	62.20	61.03	61.92	276,881	-0.27(-0.43%)
Mar 25, 2022	61.05	62.28	61.05	62.19	347,549	+1.41(+2.32%)
Mar 24, 2022	59.67	60.80	59.23	60.78	330,578	+1.34(+2.25%)
Mar 23, 2022	59.98	60.53	59.28	59.44	453,686	-0.35(-0.58%)
Mar 22, 2022	59.63	60.64	59.45	59.79	621,647	+0.72(+1.22%)
Mar 21, 2022	58.75	59.57	58.67	59.07	525,381	+0.89(+1.54%)
Mar 18, 2022	58.23	58.69	57.28	58.18	704,594	-0.56(-0.95%)
Mar 17, 2022	58.41	59.00	58.08	58.73	341,369	-0.20(-0.34%)
Mar 16, 2022	56.37	58.97	56.37	58.94	533,554	+3.20(+5.74%)
Mar 15, 2022	56.07	56.50	55.43	55.74	605,901	+0.10(+0.17%)
Mar 14, 2022	56.41	56.71	55.17	55.64	594,591	+0.47(+0.85%)
Mar 11, 2022	56.01	56.54	55.17	55.17	485,580	-0.30(-0.54%)
Mar 10, 2022	54.81	55.88	54.67	55.47	367,755	-0.27(-0.48%)
Mar 09, 2022	56.38	56.85	55.42	55.74	503,254	+0.62(+1.13%)
Mar 08, 2022	57.92	58.21	55.05	55.11	712,378	-2.17(-3.79%)
Mar 07, 2022	57.31	58.24	56.99	57.28	392,542	-0.43(-0.75%)
Mar 04, 2022	56.91	57.92	56.62	57.71	438,649	-0.47(-0.81%)
Mar 03, 2022	58.33	58.95	57.73	58.18	498,539	-0.33(-0.57%)
Mar 02, 2022	56.68	58.94	56.68	58.52	704,472	+2.46(+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.