Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.95	55.47	54.76	55.20	39,384	-0.24(-0.43%)
May 27, 2022	55.39	55.62	55.38	55.44	4,094	+1.00(+1.84%)
May 26, 2022	54.17	54.80	54.17	54.44	14,354	+0.63(+1.17%)
May 25, 2022	53.64	54.00	53.48	53.81	25,520	-0.01(-0.02%)
May 24, 2022	53.66	53.98	53.53	53.82	28,287	-0.27(-0.50%)
May 23, 2022	53.37	54.09	53.36	54.09	12,811	+1.26(+2.39%)
May 20, 2022	52.99	53.02	52.33	52.83	10,079	+0.00(+0.01%)
May 19, 2022	51.99	53.14	51.97	52.83	13,327	+0.37(+0.70%)
May 18, 2022	52.73	52.99	52.46	52.46	12,157	-0.98(-1.83%)
May 17, 2022	53.37	53.44	53.09	53.44	28,266	+0.53(+1.01%)
May 16, 2022	52.77	53.01	52.28	52.91	23,700	+0.01(+0.01%)
May 13, 2022	52.70	53.15	52.61	52.90	17,025	+1.65(+3.22%)
May 12, 2022	50.51	51.69	50.51	51.25	23,448	+0.37(+0.73%)
May 11, 2022	51.34	51.70	50.66	50.88	21,598	-0.98(-1.89%)
May 10, 2022	52.52	52.52	51.03	51.86	56,068	+1.98(+3.97%)
May 09, 2022	50.78	50.85	49.70	49.88	41,967	-2.21(-4.24%)
May 06, 2022	51.94	53.05	51.79	52.09	40,472	-2.22(-4.09%)
May 05, 2022	54.65	54.95	53.63	54.31	22,476	-0.80(-1.45%)
May 04, 2022	54.28	55.11	53.48	55.11	17,666	-0.23(-0.42%)
May 03, 2022	55.34	56.44	55.09	55.34	35,433	-1.31(-2.31%)
May 02, 2022	56.64	56.81	56.20	56.65	13,999	-0.52(-0.91%)
Apr 29, 2022	58.17	58.17	57.12	57.17	6,588	+0.11(+0.19%)
Apr 28, 2022	56.55	57.17	56.45	57.06	13,537	+0.82(+1.46%)
Apr 27, 2022	56.17	56.41	55.85	56.24	24,151	+0.17(+0.30%)
Apr 26, 2022	57.44	57.46	55.87	56.07	35,489	-2.35(-4.02%)
Apr 25, 2022	57.62	58.43	57.17	58.42	8,493	-0.42(-0.71%)
Apr 22, 2022	58.44	58.84	57.58	58.84	9,176	+0.52(+0.89%)
Apr 21, 2022	58.65	58.90	57.40	58.32	5,806	+0.91(+1.59%)
Apr 20, 2022	57.82	57.84	57.41	57.41	12,544	-0.29(-0.50%)
Apr 19, 2022	57.53	57.70	57.45	57.70	28,751	-1.22(-2.08%)
Apr 18, 2022	59.50	59.69	58.59	58.92	15,814	-0.58(-0.97%)
Apr 14, 2022	59.54	59.54	59.25	59.50	11,855	+1.54(+2.65%)
Apr 13, 2022	58.55	59.45	57.84	57.96	43,036	-0.89(-1.51%)
Apr 12, 2022	59.08	59.36	58.45	58.85	42,732	-0.16(-0.27%)
Apr 11, 2022	59.06	59.30	58.83	59.01	20,937	-0.78(-1.30%)
Apr 08, 2022	59.49	59.85	59.49	59.79	26,220	+0.09(+0.15%)
Apr 07, 2022	59.14	59.73	58.84	59.70	20,741	+0.28(+0.47%)
Apr 06, 2022	59.05	59.75	58.32	59.42	16,963	-1.67(-2.73%)
Apr 05, 2022	61.60	61.60	60.90	61.09	10,050	-1.25(-2.01%)
Apr 04, 2022	61.87	62.95	61.84	62.34	17,963	+0.43(+0.69%)
Apr 01, 2022	61.75	62.13	61.75	61.91	5,397	+0.23(+0.37%)
Mar 31, 2022	62.26	62.51	61.68	61.68	7,985	-0.97(-1.55%)
Mar 30, 2022	62.34	62.84	62.34	62.65	5,878	-0.32(-0.51%)
Mar 29, 2022	62.94	62.97	62.28	62.97	27,511	+2.25(+3.71%)
Mar 28, 2022	60.38	60.87	60.38	60.72	11,816	+0.24(+0.40%)
Mar 25, 2022	60.26	60.48	60.02	60.48	5,384	-0.91(-1.47%)
Mar 24, 2022	61.26	61.62	61.13	61.38	1,979	-0.18(-0.28%)
Mar 23, 2022	61.39	62.46	61.39	61.56	5,774	-1.04(-1.66%)
Mar 22, 2022	62.52	62.60	62.02	62.60	8,570	-0.78(-1.23%)
Mar 21, 2022	63.60	63.60	62.58	63.38	4,949	-0.26(-0.41%)
Mar 18, 2022	62.53	63.64	62.16	63.64	12,313	+0.54(+0.86%)
Mar 17, 2022	62.25	63.25	62.07	63.10	5,306	+1.25(+2.02%)
Mar 16, 2022	61.32	62.06	61.32	61.85	3,533	+1.82(+3.03%)
Mar 15, 2022	59.71	60.59	59.42	60.03	35,103	-0.39(-0.65%)
Mar 14, 2022	61.10	61.10	60.32	60.42	17,683	+0.17(+0.29%)
Mar 11, 2022	60.66	61.56	59.65	60.25	9,905	+0.49(+0.82%)
Mar 10, 2022	59.82	60.07	59.33	59.76	29,766	+0.06(+0.10%)
Mar 09, 2022	58.38	60.29	58.08	59.70	32,930	-1.47(-2.40%)
Mar 08, 2022	61.30	62.06	60.06	61.17	61,831	-1.19(-1.91%)
Mar 07, 2022	63.16	63.16	61.73	62.36	38,395	-1.16(-1.83%)
Mar 04, 2022	63.59	63.59	63.09	63.52	18,073	-1.93(-2.95%)
Mar 03, 2022	66.18	66.18	65.44	65.45	16,052	-0.38(-0.58%)
Mar 02, 2022	65.66	66.16	65.38	65.83	15,739	+0.67(+1.03%)

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.