Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	55.92	56.56	55.34	56.27	820,054	-0.05(-0.08%)
May 27, 2022	56.17	56.49	55.56	56.31	547,900	+0.13(+0.23%)
May 26, 2022	55.21	56.29	55.21	56.18	467,320	+0.99(+1.80%)
May 25, 2022	54.53	55.49	54.53	55.19	513,046	+0.34(+0.63%)
May 24, 2022	55.35	55.35	53.87	54.85	618,304	-0.65(-1.17%)
May 23, 2022	55.56	55.74	54.46	55.50	647,333	+0.66(+1.20%)
May 20, 2022	55.69	55.86	53.21	54.84	733,912	-0.34(-0.62%)
May 19, 2022	54.59	55.77	54.58	55.18	723,806	+0.04(+0.07%)
May 18, 2022	56.76	56.98	55.08	55.14	623,164	-1.90(-3.34%)
May 17, 2022	56.44	57.07	56.33	57.05	559,370	+1.45(+2.61%)
May 16, 2022	55.55	56.04	54.79	55.60	472,945	+0.06(+0.12%)
May 13, 2022	55.13	56.38	55.05	55.53	710,279	+0.88(+1.61%)
May 12, 2022	54.55	54.91	53.92	54.65	807,690	+0.17(+0.31%)
May 11, 2022	54.62	55.57	54.18	54.48	914,089	-0.20(-0.37%)
May 10, 2022	56.66	56.79	53.84	54.69	1,164,323	-1.61(-2.85%)
May 09, 2022	56.17	57.04	55.96	56.30	737,902	-0.56(-0.98%)
May 06, 2022	56.40	57.18	54.95	56.85	823,668	+0.17(+0.29%)
May 05, 2022	57.92	58.15	56.05	56.69	780,676	-1.97(-3.36%)
May 04, 2022	55.88	58.72	55.78	58.65	1,024,594	+2.63(+4.69%)
May 03, 2022	54.89	56.48	54.32	56.03	1,036,813	+1.38(+2.53%)
May 02, 2022	54.31	54.87	53.57	54.64	1,424,396	+0.49(+0.91%)
Apr 29, 2022	55.22	56.47	54.09	54.15	1,340,814	-1.59(-2.85%)
Apr 28, 2022	55.98	56.65	53.38	55.74	1,484,347	-0.11(-0.20%)
Apr 27, 2022	55.99	56.67	55.65	55.85	1,237,523	+0.04(+0.07%)
Apr 26, 2022	56.53	57.33	55.79	55.81	1,135,762	-1.23(-2.15%)
Apr 25, 2022	55.41	57.21	54.41	57.04	1,433,839	+1.28(+2.30%)
Apr 22, 2022	56.31	56.54	55.72	55.76	803,131	-0.78(-1.38%)
Apr 21, 2022	57.97	58.09	56.48	56.54	717,806	-0.89(-1.55%)
Apr 20, 2022	56.43	57.54	56.24	57.43	1,128,894	+1.34(+2.38%)
Apr 19, 2022	54.74	56.41	54.60	56.09	792,580	+1.55(+2.84%)
Apr 18, 2022	53.80	54.75	53.75	54.54	723,783	+0.49(+0.91%)
Apr 14, 2022	54.27	55.55	53.97	54.05	952,724	-0.08(-0.15%)
Apr 13, 2022	53.72	54.29	53.27	54.13	756,493	+0.14(+0.26%)
Apr 12, 2022	55.22	55.33	53.65	53.99	941,773	-0.84(-1.52%)
Apr 11, 2022	54.97	56.42	54.72	54.83	849,884	-0.10(-0.19%)
Apr 08, 2022	55.06	55.57	53.47	54.93	1,469,088	-0.32(-0.57%)
Apr 07, 2022	55.99	56.27	54.08	55.25	1,366,363	-0.78(-1.39%)
Apr 06, 2022	57.33	57.58	55.96	56.03	1,201,705	-1.42(-2.47%)
Apr 05, 2022	58.35	58.75	57.30	57.45	953,650	-1.03(-1.76%)
Apr 04, 2022	58.17	58.93	57.31	58.48	1,284,365	+0.14(+0.24%)
Apr 01, 2022	59.74	59.74	57.51	58.34	1,739,047	-1.86(-3.09%)
Mar 31, 2022	62.25	62.53	60.19	60.20	754,080	-2.02(-3.25%)
Mar 30, 2022	63.01	63.15	61.80	62.22	644,891	-0.79(-1.25%)
Mar 29, 2022	62.87	63.27	62.36	63.01	712,916	+0.68(+1.09%)
Mar 28, 2022	62.65	62.68	61.72	62.33	529,016	-0.47(-0.75%)
Mar 25, 2022	62.15	62.81	61.93	62.81	515,075	+0.59(+0.96%)
Mar 24, 2022	61.97	62.56	61.84	62.21	475,344	+0.36(+0.59%)
Mar 23, 2022	63.19	63.38	61.74	61.85	713,685	-1.76(-2.77%)
Mar 22, 2022	63.73	64.13	63.24	63.61	566,160	+0.09(+0.15%)
Mar 21, 2022	63.76	64.77	63.33	63.52	602,707	-0.14(-0.22%)
Mar 18, 2022	63.43	64.17	62.41	63.66	5,068,662	+0.21(+0.34%)
Mar 17, 2022	62.68	63.49	62.51	63.45	838,578	+0.33(+0.52%)
Mar 16, 2022	63.07	63.88	61.97	63.12	801,828	+0.35(+0.56%)
Mar 15, 2022	62.07	63.28	61.98	62.77	701,858	+1.00(+1.62%)
Mar 14, 2022	62.39	63.31	61.52	61.77	945,464	-0.12(-0.20%)
Mar 11, 2022	62.17	62.73	61.79	61.89	645,740	+0.11(+0.18%)
Mar 10, 2022	60.59	61.93	60.51	61.77	507,797	+0.62(+1.02%)
Mar 09, 2022	61.35	62.48	61.01	61.15	829,708	+0.95(+1.57%)
Mar 08, 2022	59.74	61.51	59.41	60.20	858,334	+0.75(+1.27%)
Mar 07, 2022	60.30	60.51	59.28	59.45	924,084	-1.17(-1.93%)
Mar 04, 2022	59.84	60.73	59.67	60.62	776,671	+0.03(+0.05%)
Mar 03, 2022	61.14	61.25	60.50	60.60	723,931	-0.42(-0.69%)
Mar 02, 2022	60.60	61.43	60.54	61.02	787,259	+0.77(+1.28%)

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.