Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	56.67	57.61	56.10	57.28	254,947	+0.08(+0.14%)
May 27, 2022	56.12	57.29	55.57	57.20	201,635	+1.77(+3.19%)
May 26, 2022	54.46	55.68	54.46	55.43	142,770	+1.10(+2.03%)
May 25, 2022	52.85	54.70	52.85	54.32	180,460	+1.59(+3.02%)
May 24, 2022	53.76	54.13	51.66	52.73	289,825	-1.41(-2.61%)
May 23, 2022	54.56	54.74	53.45	54.15	266,039	+0.13(+0.24%)
May 20, 2022	54.74	54.74	52.63	54.02	286,002	-0.08(-0.15%)
May 19, 2022	54.63	55.26	53.72	54.10	275,076	-1.07(-1.95%)
May 18, 2022	56.10	56.72	54.80	55.17	289,121	-1.54(-2.72%)
May 17, 2022	55.82	56.97	55.57	56.71	487,842	+1.83(+3.34%)
May 16, 2022	55.39	55.57	54.31	54.88	252,705	-0.78(-1.39%)
May 13, 2022	54.85	56.42	54.73	55.66	418,136	+1.52(+2.81%)
May 12, 2022	53.41	54.22	52.78	54.14	332,645	+0.60(+1.11%)
May 11, 2022	55.51	56.65	53.44	53.54	299,461	-1.49(-2.71%)
May 10, 2022	56.25	56.25	54.16	55.03	261,830	-0.31(-0.56%)
May 09, 2022	54.48	55.98	54.43	55.34	340,866	+0.21(+0.38%)
May 06, 2022	55.44	56.20	54.50	55.13	239,072	-0.87(-1.55%)
May 05, 2022	56.80	58.03	55.04	56.00	366,220	-0.87(-1.52%)
May 04, 2022	53.92	57.03	52.18	56.86	667,861	+4.82(+9.27%)
May 03, 2022	51.41	52.38	51.16	52.04	146,640	+0.63(+1.22%)
May 02, 2022	51.03	51.75	49.71	51.41	202,855	+0.05(+0.10%)
Apr 29, 2022	52.26	53.27	51.21	51.36	255,044	-1.18(-2.25%)
Apr 28, 2022	51.77	52.97	50.99	52.54	246,944	+1.73(+3.41%)
Apr 27, 2022	49.50	51.01	49.14	50.81	416,818	+1.31(+2.65%)
Apr 26, 2022	50.66	51.31	49.33	49.50	254,624	-1.88(-3.66%)
Apr 25, 2022	50.47	51.42	49.32	51.38	293,421	+0.79(+1.55%)
Apr 22, 2022	51.85	51.93	50.41	50.59	242,120	-1.85(-3.53%)
Apr 21, 2022	53.49	54.01	52.10	52.44	218,863	-0.37(-0.70%)
Apr 20, 2022	52.18	53.32	52.18	52.81	224,907	+1.80(+3.53%)
Apr 19, 2022	49.46	51.15	49.46	51.01	213,527	+1.59(+3.22%)
Apr 18, 2022	48.38	49.68	48.38	49.42	225,811	+0.62(+1.26%)
Apr 14, 2022	49.65	49.89	48.71	48.80	147,029	-0.85(-1.70%)
Apr 13, 2022	48.39	49.76	48.30	49.65	246,906	+1.43(+2.97%)
Apr 12, 2022	48.60	49.70	48.00	48.22	263,090	-0.01(-0.02%)
Apr 11, 2022	48.95	50.12	48.11	48.23	308,280	-1.04(-2.12%)
Apr 08, 2022	49.43	50.07	48.19	49.27	537,024	-0.46(-0.92%)
Apr 07, 2022	50.35	50.53	48.58	49.73	457,694	-0.65(-1.28%)
Apr 06, 2022	51.87	52.27	50.01	50.38	382,591	-1.94(-3.71%)
Apr 05, 2022	53.78	53.95	52.09	52.31	426,370	-1.80(-3.33%)
Apr 04, 2022	54.90	55.39	53.72	54.12	243,194	-0.53(-0.96%)
Apr 01, 2022	55.62	56.06	53.66	54.64	328,645	-0.47(-0.85%)
Mar 31, 2022	55.82	56.55	55.02	55.11	184,529	-1.20(-2.14%)
Mar 30, 2022	57.41	57.57	56.04	56.31	210,167	-1.07(-1.87%)
Mar 29, 2022	56.33	57.58	56.17	57.39	243,187	+1.90(+3.42%)
Mar 28, 2022	56.45	56.80	54.88	55.49	158,826	-1.18(-2.09%)
Mar 25, 2022	57.63	57.94	56.18	56.67	169,190	-0.84(-1.45%)
Mar 24, 2022	57.09	57.92	56.75	57.51	164,668	+0.67(+1.17%)
Mar 23, 2022	57.18	58.10	56.81	56.84	252,957	-1.01(-1.75%)
Mar 22, 2022	57.67	58.51	57.15	57.86	244,399	+0.56(+0.97%)
Mar 21, 2022	57.55	58.63	56.79	57.30	209,144	-0.61(-1.05%)
Mar 18, 2022	57.07	58.25	55.82	57.91	473,783	+0.72(+1.25%)
Mar 17, 2022	56.48	57.51	56.13	57.19	233,692	-0.16(-0.28%)
Mar 16, 2022	56.49	58.16	55.93	57.35	298,432	+1.15(+2.05%)
Mar 15, 2022	55.13	56.54	55.05	56.19	262,622	+1.59(+2.92%)
Mar 14, 2022	56.19	56.37	54.42	54.60	237,277	-1.24(-2.23%)
Mar 11, 2022	56.37	57.53	55.79	55.85	207,511	-0.26(-0.46%)
Mar 10, 2022	54.53	56.12	54.40	56.10	214,258	+0.25(+0.45%)
Mar 09, 2022	54.90	56.37	54.57	55.86	237,822	+2.34(+4.37%)
Mar 08, 2022	53.41	55.42	52.85	53.52	468,780	+0.51(+0.96%)
Mar 07, 2022	56.05	56.33	52.88	53.01	312,948	-3.16(-5.63%)
Mar 04, 2022	55.44	56.64	55.36	56.17	367,180	-0.12(-0.21%)
Mar 03, 2022	56.80	57.17	56.00	56.29	293,003	-0.35(-0.61%)
Mar 02, 2022	54.26	57.09	54.26	56.64	307,713	+2.77(+5.15%)

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.