Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	56.61	57.04	55.91	56.77	1,060,935	-0.02(-0.03%)
May 27, 2022	55.84	56.82	55.84	56.79	369,687	+1.08(+1.94%)
May 26, 2022	54.88	56.00	54.47	55.71	513,067	+1.35(+2.48%)
May 25, 2022	54.00	54.47	52.61	54.36	2,885,872	-0.17(-0.30%)
May 24, 2022	53.46	54.88	52.92	54.52	1,131,596	+0.66(+1.23%)
May 23, 2022	54.06	54.62	53.64	53.86	1,041,597	+0.36(+0.67%)
May 20, 2022	54.14	54.47	52.56	53.50	1,855,217	-0.09(-0.16%)
May 19, 2022	53.03	53.83	52.72	53.59	753,514	+0.05(+0.09%)
May 18, 2022	54.16	54.41	53.38	53.54	574,860	-1.10(-2.01%)
May 17, 2022	53.73	54.67	52.34	54.64	546,793	+1.57(+2.97%)
May 16, 2022	53.24	53.46	52.21	53.07	657,770	-0.21(-0.40%)
May 13, 2022	52.80	53.73	52.46	53.28	429,151	+0.92(+1.76%)
May 12, 2022	51.97	52.84	51.34	52.36	780,558	+0.46(+0.88%)
May 11, 2022	52.76	54.22	51.83	51.90	588,150	-1.21(-2.29%)
May 10, 2022	53.96	54.41	52.37	53.12	810,453	-0.18(-0.35%)
May 09, 2022	53.27	53.83	52.83	53.30	888,739	-0.61(-1.14%)
May 06, 2022	54.35	54.81	53.56	53.91	685,133	-0.68(-1.25%)
May 05, 2022	55.87	55.97	54.14	54.59	573,767	-1.63(-2.90%)
May 04, 2022	55.30	56.22	54.38	56.22	587,605	+1.06(+1.92%)
May 03, 2022	54.53	55.75	54.26	55.17	903,382	+0.50(+0.91%)
May 02, 2022	54.38	54.91	53.26	54.67	956,165	+0.53(+0.99%)
Apr 29, 2022	55.72	56.08	54.00	54.14	1,035,225	-2.02(-3.60%)
Apr 28, 2022	55.88	56.23	55.07	56.16	553,954	+0.83(+1.49%)
Apr 27, 2022	55.43	56.02	54.45	55.33	649,068	+0.06(+0.11%)
Apr 26, 2022	54.97	55.89	54.65	55.27	782,628	-0.01(-0.02%)
Apr 25, 2022	54.88	55.35	53.80	55.28	902,007	+0.04(+0.07%)
Apr 22, 2022	55.10	56.15	54.88	55.24	937,448	-0.17(-0.32%)
Apr 21, 2022	57.73	58.17	55.17	55.42	786,594	-2.15(-3.73%)
Apr 20, 2022	57.78	58.23	57.48	57.56	518,105	+0.13(+0.22%)
Apr 19, 2022	56.12	57.49	55.94	57.44	495,031	+1.54(+2.76%)
Apr 18, 2022	55.60	56.07	55.44	55.89	537,671	-0.08(-0.14%)
Apr 14, 2022	56.12	56.53	55.76	55.97	518,301	-0.24(-0.43%)
Apr 13, 2022	55.94	56.56	55.67	56.21	458,513	-0.07(-0.12%)
Apr 12, 2022	56.79	57.64	56.11	56.28	502,403	-0.37(-0.65%)
Apr 11, 2022	56.61	57.34	56.36	56.65	445,408	-0.22(-0.39%)
Apr 08, 2022	56.89	57.26	56.04	56.88	406,149	+0.34(+0.60%)
Apr 07, 2022	56.58	57.32	55.90	56.53	588,061	-0.17(-0.29%)
Apr 06, 2022	57.58	59.34	56.42	56.70	809,274	-1.26(-2.18%)
Apr 05, 2022	58.90	59.02	57.34	57.96	679,775	-1.15(-1.94%)
Apr 04, 2022	59.27	59.68	58.63	59.11	368,653	-0.33(-0.56%)
Apr 01, 2022	59.03	59.59	58.85	59.44	594,509	+0.94(+1.61%)
Mar 31, 2022	59.56	59.89	58.53	58.50	585,968	-1.05(-1.76%)
Mar 30, 2022	59.78	60.18	59.18	59.55	419,799	-0.33(-0.55%)
Mar 29, 2022	59.65	59.94	58.87	59.88	525,804	+0.96(+1.63%)
Mar 28, 2022	58.09	59.05	57.84	58.92	520,427	+0.15(+0.25%)
Mar 25, 2022	58.22	58.81	57.05	58.77	842,143	+0.20(+0.35%)
Mar 24, 2022	57.72	58.67	57.29	58.57	540,048	+1.00(+1.74%)
Mar 23, 2022	58.90	59.09	57.50	57.56	2,169,376	-1.52(-2.57%)
Mar 22, 2022	59.18	60.36	58.59	59.08	1,192,583	+0.64(+1.10%)
Mar 21, 2022	58.41	58.95	58.07	58.44	776,743	+0.06(+0.10%)
Mar 18, 2022	57.21	58.66	56.61	58.38	943,884	+1.06(+1.85%)
Mar 17, 2022	57.34	57.52	56.70	57.32	494,496	-0.25(-0.44%)
Mar 16, 2022	56.72	57.88	56.50	57.57	706,567	+1.33(+2.37%)
Mar 15, 2022	55.56	56.39	55.46	56.24	537,189	+0.90(+1.63%)
Mar 14, 2022	54.63	55.43	54.60	55.34	533,644	+1.15(+2.12%)
Mar 11, 2022	55.15	55.61	54.15	54.19	550,765	-0.59(-1.08%)
Mar 10, 2022	54.53	55.63	54.25	54.79	533,864	-0.72(-1.30%)
Mar 09, 2022	55.21	55.85	54.90	55.51	574,550	+1.69(+3.14%)
Mar 08, 2022	54.61	55.41	53.80	53.81	680,969	-0.45(-0.82%)
Mar 07, 2022	56.21	56.24	54.20	54.26	642,531	-2.07(-3.67%)
Mar 04, 2022	56.33	56.84	55.82	56.33	614,451	-0.77(-1.34%)
Mar 03, 2022	56.44	57.43	56.00	57.10	614,133	+1.09(+1.94%)
Mar 02, 2022	55.61	56.45	55.49	56.01	552,748	+0.63(+1.14%)

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.