Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.47	58.48	56.98	58.10	8,467,153	+0.15(+0.26%)
May 27, 2022	56.89	58.02	56.58	57.95	3,167,139	+1.24(+2.18%)
May 26, 2022	55.95	56.97	55.50	56.71	3,018,484	+1.27(+2.28%)
May 25, 2022	54.69	55.87	54.59	55.45	4,261,171	+0.69(+1.26%)
May 24, 2022	54.02	54.86	53.35	54.75	2,922,529	+0.53(+0.97%)
May 23, 2022	53.69	54.66	53.25	54.23	2,447,810	+1.38(+2.61%)
May 20, 2022	53.40	53.68	51.97	52.85	4,599,343	-0.49(-0.92%)
May 19, 2022	53.44	54.25	52.69	53.33	2,619,539	-0.69(-1.28%)
May 18, 2022	54.59	54.65	53.87	54.03	2,843,873	-0.88(-1.61%)
May 17, 2022	54.50	55.16	54.18	54.91	1,992,188	+1.39(+2.60%)
May 16, 2022	53.60	53.83	52.87	53.52	2,664,196	-0.09(-0.16%)
May 13, 2022	53.65	54.00	53.18	53.60	3,214,892	+0.16(+0.30%)
May 12, 2022	54.11	54.28	52.50	53.44	2,738,848	-0.73(-1.35%)
May 11, 2022	54.96	55.56	54.07	54.17	2,471,088	-0.44(-0.80%)
May 10, 2022	55.30	56.04	54.06	54.61	2,684,917	-0.21(-0.38%)
May 09, 2022	55.00	55.39	54.38	54.82	3,285,698	-0.64(-1.15%)
May 06, 2022	55.13	55.71	54.70	55.46	3,227,475	+0.19(+0.34%)
May 05, 2022	56.15	56.49	54.80	55.27	2,544,847	-1.57(-2.76%)
May 04, 2022	55.00	56.94	54.94	56.84	2,553,633	+1.68(+3.04%)
May 03, 2022	54.96	55.98	54.59	55.16	2,896,627	+0.59(+1.08%)
May 02, 2022	55.03	55.42	53.65	54.57	3,412,854	+0.02(+0.04%)
Apr 29, 2022	56.25	56.37	54.35	54.55	5,328,197	-1.89(-3.34%)
Apr 28, 2022	57.62	57.62	55.01	56.44	4,508,752	-1.49(-2.56%)
Apr 27, 2022	58.21	58.68	57.47	57.93	3,364,623	+0.05(+0.08%)
Apr 26, 2022	58.75	59.35	57.85	57.88	2,450,976	-1.55(-2.61%)
Apr 25, 2022	59.72	59.81	57.95	59.43	3,836,760	-0.92(-1.53%)
Apr 22, 2022	62.13	62.25	60.29	60.36	2,841,191	-2.03(-3.25%)
Apr 21, 2022	63.81	64.00	62.31	62.38	2,620,025	-1.07(-1.68%)
Apr 20, 2022	62.48	63.72	62.06	63.45	3,536,555	+1.08(+1.73%)
Apr 19, 2022	62.52	62.82	61.77	62.37	2,513,051	-0.03(-0.05%)
Apr 18, 2022	62.01	62.76	62.01	62.40	2,082,108	+0.18(+0.29%)
Apr 14, 2022	61.88	62.46	61.50	62.22	1,809,094	+0.32(+0.52%)
Apr 13, 2022	61.56	62.07	61.06	61.90	1,934,320	+0.10(+0.15%)
Apr 12, 2022	62.18	62.81	61.46	61.80	1,974,162	-0.29(-0.46%)
Apr 11, 2022	62.62	63.14	61.99	62.09	2,025,946	-0.31(-0.50%)
Apr 08, 2022	62.44	62.89	62.20	62.40	2,533,316	+0.33(+0.54%)
Apr 07, 2022	61.80	62.42	60.85	62.07	2,737,838	+0.10(+0.15%)
Apr 06, 2022	60.84	62.12	60.46	61.97	3,645,053	+1.24(+2.04%)
Apr 05, 2022	60.58	61.29	60.26	60.74	1,957,623	+0.15(+0.25%)
Apr 04, 2022	61.55	61.58	60.27	60.58	1,976,697	-1.17(-1.90%)
Apr 01, 2022	61.78	62.07	61.16	61.76	2,272,086	+0.43(+0.70%)
Mar 31, 2022	62.34	62.87	61.31	61.33	3,183,752	-1.06(-1.69%)
Mar 30, 2022	62.27	62.70	61.93	62.38	2,005,118	+0.17(+0.28%)
Mar 29, 2022	62.69	62.97	61.69	62.21	1,761,990	+0.04(+0.06%)
Mar 28, 2022	62.20	62.21	61.48	62.17	1,944,307	-0.24(-0.38%)
Mar 25, 2022	61.21	62.42	61.17	62.41	2,016,972	+0.99(+1.61%)
Mar 24, 2022	60.86	61.48	60.77	61.42	1,308,468	+0.71(+1.18%)
Mar 23, 2022	61.15	61.40	60.69	60.71	1,958,303	-0.69(-1.12%)
Mar 22, 2022	60.96	61.73	60.84	61.39	2,591,249	+1.01(+1.67%)
Mar 21, 2022	60.39	60.69	59.99	60.38	2,114,196	+0.43(+0.71%)
Mar 18, 2022	59.76	60.09	58.96	59.96	6,457,661	+0.05(+0.08%)
Mar 17, 2022	59.08	59.91	58.76	59.91	2,226,136	+0.27(+0.45%)
Mar 16, 2022	59.02	59.66	58.38	59.64	3,156,756	+1.30(+2.22%)
Mar 15, 2022	58.24	58.60	57.67	58.35	2,276,390	+0.40(+0.69%)
Mar 14, 2022	57.85	58.51	57.35	57.95	2,322,787	+0.84(+1.47%)
Mar 11, 2022	57.51	57.92	57.05	57.11	2,339,864	+0.00(+0.00%)
Mar 10, 2022	56.89		56.43	57.11	2,608,879	-0.41(-0.71%)
Mar 09, 2022	57.86	58.33	57.32	57.52	3,087,321	+1.10(+1.96%)
Mar 08, 2022	56.84	58.10	56.32	56.41	3,233,089	+0.19(+0.34%)
Mar 07, 2022	56.55	56.85	56.10	56.22	3,704,743	-1.02(-1.78%)
Mar 04, 2022	57.08	57.72	56.65	57.24	2,943,703	-1.01(-1.73%)
Mar 03, 2022	57.51	58.37	57.34	58.25	3,374,974	+0.97(+1.70%)
Mar 02, 2022	56.27	57.58	55.81	57.28	3,104,674	+1.58(+2.84%)

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.