Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.83	55.22	54.40	55.15	2,516,457	+0.05(+0.09%)
May 27, 2022	54.96	55.20	54.71	55.10	835,056	+0.17(+0.30%)
May 26, 2022	54.84	55.31	54.80	54.94	888,467	+0.37(+0.68%)
May 25, 2022	53.76	54.72	53.69	54.57	903,775	+0.84(+1.56%)
May 24, 2022	53.78	53.99	53.24	53.73	940,376	-0.28(-0.52%)
May 23, 2022	53.28	54.11	53.13	54.01	988,617	+1.23(+2.32%)
May 20, 2022	53.24	53.27	51.97	52.79	1,169,522	+0.20(+0.39%)
May 19, 2022	52.94	53.29	52.47	52.58	1,260,064	-1.14(-2.12%)
May 18, 2022	55.36	55.53	53.70	53.72	1,140,125	-2.34(-4.18%)
May 17, 2022	55.57	56.07	55.48	56.07	925,589	+0.94(+1.71%)
May 16, 2022	54.28	55.46	54.12	55.12	1,009,551	+0.64(+1.18%)
May 13, 2022	52.97	54.52	52.97	54.48	1,361,905	+1.93(+3.66%)
May 12, 2022	52.75	53.47	52.04	52.55	1,523,548	-0.66(-1.24%)
May 11, 2022	53.82	54.22	53.21	53.22	2,285,106	+0.05(+0.09%)
May 10, 2022	53.80	54.18	52.68	53.17	2,047,375	+0.57(+1.09%)
May 09, 2022	52.24	53.05	52.05	52.59	2,555,805	-0.90(-1.69%)
May 06, 2022	53.78	54.14	52.51	53.50	3,756,865	-2.02(-3.64%)
May 05, 2022	56.01	56.32	55.14	55.52	1,789,418	-1.22(-2.14%)
May 04, 2022	55.18	56.78	54.85	56.74	1,566,629	+1.44(+2.60%)
May 03, 2022	55.43	55.61	54.93	55.30	1,644,800	+0.92(+1.70%)
May 02, 2022	54.91	55.19	53.64	54.38	1,354,482	-0.98(-1.78%)
Apr 29, 2022	56.37	56.62	55.29	55.36	1,117,798	-0.50(-0.90%)
Apr 28, 2022	54.82	55.95	54.46	55.86	1,210,602	+0.49(+0.89%)
Apr 27, 2022	55.67	56.10	55.25	55.37	1,186,613	-0.76(-1.36%)
Apr 26, 2022	57.64	57.73	56.02	56.13	1,252,183	-1.26(-2.20%)
Apr 25, 2022	57.12	57.43	56.34	57.39	1,382,586	+0.24(+0.42%)
Apr 22, 2022	58.45	58.51	57.10	57.15	1,074,407	-2.05(-3.47%)
Apr 21, 2022	61.03	61.14	59.12	59.20	1,257,637	-0.05(-0.08%)
Apr 20, 2022	58.77	59.73	58.75	59.25	1,459,478	+2.22(+3.89%)
Apr 19, 2022	56.32	57.09	56.31	57.04	1,373,419	+0.45(+0.80%)
Apr 18, 2022	56.52	56.86	56.33	56.58	765,469	-0.06(-0.10%)
Apr 14, 2022	56.67	56.85	56.36	56.64	999,214	+0.19(+0.34%)
Apr 13, 2022	55.81	56.58	55.79	56.45	1,005,667	+0.61(+1.09%)
Apr 12, 2022	56.11	56.72	55.69	55.84	1,334,118	-0.52(-0.92%)
Apr 11, 2022	56.29	56.87	56.23	56.36	1,515,204	-0.28(-0.49%)
Apr 08, 2022	56.33	57.08	56.17	56.64	1,002,307	+0.30(+0.53%)
Apr 07, 2022	56.25	56.52	55.88	56.34	2,113,063	-1.23(-2.14%)
Apr 06, 2022	57.48	57.86	57.26	57.58	1,456,969	-1.01(-1.73%)
Apr 05, 2022	58.72	59.14	58.38	58.59	647,687	-0.97(-1.63%)
Apr 04, 2022	59.14	59.96	59.07	59.56	914,650	+0.57(+0.96%)
Apr 01, 2022	58.58	59.00	58.31	58.99	1,255,682	+1.12(+1.93%)
Mar 31, 2022	58.20	58.61	57.81	57.87	1,712,511	-1.28(-2.17%)
Mar 30, 2022	59.27	59.52	59.01	59.16	1,058,010	-0.42(-0.71%)
Mar 29, 2022	60.01	60.28	59.04	59.58	1,155,358	+1.46(+2.50%)
Mar 28, 2022	57.82	58.12	57.20	58.12	1,431,169	+0.78(+1.36%)
Mar 25, 2022	56.99	57.48	56.93	57.34	1,152,630	+0.37(+0.64%)
Mar 24, 2022	56.43	57.01	56.28	56.98	1,485,286	+0.40(+0.72%)
Mar 23, 2022	56.57	57.03	56.43	56.57	2,863,244	-1.49(-2.57%)
Mar 22, 2022	57.92	58.26	57.57	58.07	1,411,893	+0.22(+0.38%)
Mar 21, 2022	57.77	58.11	57.52	57.84	1,697,917	-0.56(-0.96%)
Mar 18, 2022	56.79	58.72	56.68	58.40	2,294,354	+0.86(+1.49%)
Mar 17, 2022	57.11	57.96	56.85	57.55	1,327,438	+0.05(+0.08%)
Mar 16, 2022	56.67	58.05	56.41	57.50	1,911,885	+2.20(+3.97%)
Mar 15, 2022	55.19	55.34	54.44	55.30	2,175,662	+0.34(+0.61%)
Mar 14, 2022	55.19	55.84	54.71	54.96	1,896,462	+1.09(+2.02%)
Mar 11, 2022	55.24	55.51	53.85	53.88	1,934,192	-0.12(-0.21%)
Mar 10, 2022	53.85	54.76	53.62	53.99	2,311,966	-1.12(-2.03%)
Mar 09, 2022	54.83	55.82	54.15	55.11	2,489,538	+3.43(+6.64%)
Mar 08, 2022	51.38	52.74	50.73	51.68	4,283,213	+0.66(+1.28%)
Mar 07, 2022	52.55	52.69	50.85	51.02	5,353,166	-2.81(-5.23%)
Mar 04, 2022	54.04	54.29	53.33	53.84	3,420,585	-2.21(-3.94%)
Mar 03, 2022	56.80	57.15	55.51	56.04	2,859,424	-0.75(-1.32%)
Mar 02, 2022	56.45	57.28	56.39	56.79	2,300,691	-0.10(-0.17%)

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.