Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	55.92	56.19	53.67	53.67	2,557	-2.62(-4.65%)
May 27, 2022	56.05	56.28	55.92	56.28	2,778	+1.02(+1.84%)
May 26, 2022	54.89	55.37	54.89	55.27	1,112	+2.98(+5.71%)
May 25, 2022	54.32	54.67	52.28	52.28	5,227	-2.67(-4.86%)
May 24, 2022	55.17	55.27	54.78	54.96	5,211	+0.06(+0.10%)
May 23, 2022	54.71	54.96	54.57	54.90	1,526	+1.22(+2.28%)
May 20, 2022	54.11	54.11	53.66	53.68	10,206	-0.44(-0.82%)
May 19, 2022	53.61	54.39	53.47	54.12	6,907	+0.54(+1.00%)
May 18, 2022	53.89	54.07	53.58	53.58	3,282	-1.17(-2.13%)
May 17, 2022	54.21	54.75	54.21	54.75	3,839	+1.00(+1.86%)
May 16, 2022	53.84	53.89	53.51	53.75	9,071	-0.12(-0.22%)
May 13, 2022	53.77	53.86	53.54	53.86	4,238	+1.43(+2.73%)
May 12, 2022	52.38	53.13	52.08	52.43	11,554	-1.13(-2.11%)
May 11, 2022	53.17	53.75	52.91	53.56	17,928	+1.00(+1.90%)
May 10, 2022	53.10	53.10	52.28	52.56	10,216	+2.67(+5.36%)
May 09, 2022	52.81	53.01	49.89	49.89	21,581	-3.73(-6.95%)
May 06, 2022	54.33	54.35	53.61	53.62	1,549	-1.25(-2.28%)
May 05, 2022	56.00	56.02	54.87	54.87	7,664	-1.74(-3.08%)
May 04, 2022	56.00	56.61	55.38	56.61	2,441	-0.22(-0.38%)
May 03, 2022	56.04	56.83	55.68	56.83	33,908	+3.84(+7.25%)
May 02, 2022	56.33	56.33	52.99	52.99	3,326	-3.78(-6.66%)
Apr 29, 2022	57.06	57.06	56.77	56.77	405	-0.47(-0.81%)
Apr 28, 2022	56.69	57.35	56.69	57.24	2,333	+0.52(+0.92%)
Apr 27, 2022	56.61	56.73	56.61	56.72	621	+0.43(+0.77%)
Apr 26, 2022	57.72	57.72	56.28	56.28	506	-1.89(-3.25%)
Apr 25, 2022	57.71	58.17	57.64	58.17	2,418	-0.33(-0.56%)
Apr 22, 2022	59.16	59.16	58.17	58.50	3,050	-0.45(-0.77%)
Apr 21, 2022	60.11	60.11	58.69	58.96	2,221	-0.84(-1.40%)
Apr 20, 2022	59.63	59.92	59.38	59.79	5,930	+0.75(+1.28%)
Apr 19, 2022	59.28	59.28	59.04	59.04	1,057	-0.17(-0.29%)
Apr 18, 2022	59.53	59.82	59.15	59.21	4,872	-0.29(-0.49%)
Apr 14, 2022	59.74	59.74	59.50	59.50	1,664	-0.28(-0.47%)
Apr 13, 2022	59.48	59.79	59.26	59.78	8,658	+0.39(+0.65%)
Apr 12, 2022	60.00	60.00	59.36	59.40	4,108	-0.83(-1.38%)
Apr 11, 2022	59.83	60.40	59.83	60.23	2,547	-0.98(-1.60%)
Apr 08, 2022	59.80	61.46	59.69	61.20	4,306	+1.24(+2.07%)
Apr 07, 2022	60.09	60.15	59.49	59.96	12,585	+0.22(+0.37%)
Apr 06, 2022	59.57	59.75	59.51	59.75	4,717	-0.80(-1.32%)
Apr 05, 2022	61.22	61.36	60.55	60.55	2,667	-0.70(-1.14%)
Apr 04, 2022	61.20	61.24	61.09	61.24	5,379	+0.74(+1.23%)
Apr 01, 2022	61.06	61.77	60.50	60.50	3,643	-0.39(-0.63%)
Mar 31, 2022	61.57	61.57	60.89	60.89	27,403	-1.03(-1.67%)
Mar 30, 2022	61.92	62.01	61.87	61.92	3,653	-0.10(-0.16%)
Mar 29, 2022	61.79	62.02	61.52	62.02	2,784	+1.68(+2.78%)
Mar 28, 2022	60.12	60.34	60.12	60.34	1,159	-0.20(-0.33%)
Mar 25, 2022	60.51	60.54	60.15	60.54	1,225	+0.36(+0.61%)
Mar 24, 2022	60.41	60.41	60.00	60.17	4,001	+0.03(+0.05%)
Mar 23, 2022	60.37	60.38	60.14	60.14	1,696	-0.82(-1.34%)
Mar 22, 2022	61.06	61.12	60.96	60.96	1,664	+0.50(+0.82%)
Mar 21, 2022	60.72	60.80	60.38	60.46	8,334	+0.07(+0.11%)
Mar 18, 2022	59.56	60.40	59.56	60.40	37,911	+0.59(+0.99%)
Mar 17, 2022	59.64	60.14	59.64	59.80	4,429	+0.93(+1.58%)
Mar 16, 2022	58.64	59.00	58.11	58.87	8,263	+1.32(+2.29%)
Mar 15, 2022	57.33	57.58	56.97	57.55	9,224	+0.09(+0.16%)
Mar 14, 2022	58.07	58.30	57.46	57.46	6,788	+0.69(+1.21%)
Mar 11, 2022	57.73	57.73	56.77	56.77	2,018	-0.37(-0.65%)
Mar 10, 2022	57.20	57.37	56.90	57.14	19,029	-0.80(-1.39%)
Mar 09, 2022	57.06	58.29	56.86	57.94	17,144	+3.05(+5.57%)
Mar 08, 2022	54.74	55.86	54.63	54.89	15,583	+0.35(+0.65%)
Mar 07, 2022	56.11	56.11	54.39	54.54	27,534	-2.24(-3.95%)
Mar 04, 2022	56.92	57.20	56.11	56.78	11,541	-2.23(-3.78%)
Mar 03, 2022	58.91	59.07	58.91	59.01	932	-0.81(-1.35%)
Mar 02, 2022	59.48	60.09	59.35	59.82	8,135	+0.37(+0.62%)

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.