Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.68	55.34	54.23	55.34	30,869	-1.20(-2.12%)
May 27, 2022	56.90	56.90	56.24	56.54	11,429	+0.13(+0.23%)
May 26, 2022	56.19	56.62	56.19	56.41	14,964	+1.70(+3.11%)
May 25, 2022	53.34	54.71	53.34	54.71	16,907	+0.53(+0.98%)
May 24, 2022	53.32	55.16	53.18	54.18	26,072	+0.51(+0.95%)
May 23, 2022	54.31	54.44	53.67	53.67	27,748	+0.83(+1.57%)
May 20, 2022	53.38	53.38	52.41	52.84	14,775	+0.70(+1.33%)
May 19, 2022	51.59	52.44	51.55	52.15	28,099	+0.50(+0.96%)
May 18, 2022	52.87	52.96	51.65	51.65	13,143	-1.91(-3.57%)
May 17, 2022	53.57	53.61	53.08	53.56	25,676	+1.64(+3.16%)
May 16, 2022	51.46	52.89	51.10	51.92	30,308	+0.17(+0.33%)
May 13, 2022	51.30	51.84	51.23	51.75	15,916	+0.54(+1.05%)
May 12, 2022	50.60	51.50	50.59	51.21	50,003	+0.92(+1.83%)
May 11, 2022	51.71	51.71	50.29	50.29	16,759	-1.36(-2.63%)
May 10, 2022	52.09	52.09	50.76	51.65	37,501	+1.63(+3.26%)
May 09, 2022	50.20	50.71	49.53	50.02	44,435	-0.26(-0.52%)
May 06, 2022	50.53	51.61	50.08	50.28	22,730	-1.27(-2.46%)
May 05, 2022	52.67	52.70	51.39	51.55	33,820	-2.36(-4.38%)
May 04, 2022	52.64	53.91	52.40	53.91	26,479	+0.51(+0.96%)
May 03, 2022	53.07	53.71	53.06	53.40	47,106	+1.56(+3.01%)
May 02, 2022	52.30	52.59	51.25	51.84	48,960	-0.22(-0.42%)
Apr 29, 2022	52.72	53.09	52.06	52.06	25,653	-0.39(-0.74%)
Apr 28, 2022	52.61	52.89	52.03	52.45	35,611	+0.38(+0.73%)
Apr 27, 2022	52.90	52.90	51.88	52.07	22,237	-2.80(-5.10%)
Apr 26, 2022	56.05	56.42	54.73	54.87	32,293	-1.45(-2.57%)
Apr 25, 2022	56.05	56.59	55.50	56.32	51,428	-0.14(-0.25%)
Apr 22, 2022	57.23	57.90	56.46	56.46	13,103	-1.35(-2.34%)
Apr 21, 2022	59.12	59.17	57.81	57.81	16,036	+0.01(+0.02%)
Apr 20, 2022	57.45	57.98	57.21	57.80	18,609	+0.80(+1.40%)
Apr 19, 2022	56.47	57.28	56.34	57.00	91,867	+0.62(+1.10%)
Apr 18, 2022	56.45	57.25	55.66	56.38	30,319	-0.38(-0.67%)
Apr 14, 2022	56.10	56.87	55.86	56.76	32,276	+0.66(+1.17%)
Apr 13, 2022	55.62	56.10	55.62	56.10	21,407	-0.22(-0.39%)
Apr 12, 2022	56.80	57.13	56.15	56.32	45,459	+0.40(+0.71%)
Apr 11, 2022	56.61	56.79	55.81	55.92	34,744	-0.79(-1.38%)
Apr 08, 2022	56.38	57.79	56.35	56.71	34,858	-0.79(-1.37%)
Apr 07, 2022	57.61	57.65	56.40	57.50	37,448	-1.12(-1.91%)
Apr 06, 2022	58.14	58.75	57.66	58.62	24,468	+0.82(+1.42%)
Apr 05, 2022	57.90	58.35	57.46	57.80	50,040	-0.14(-0.24%)
Apr 04, 2022	58.00	59.31	57.60	57.94	63,552	+1.16(+2.05%)
Apr 01, 2022	55.99	56.77	55.79	56.77	19,760	+0.63(+1.13%)
Mar 31, 2022	56.49	57.02	56.14	56.14	43,253	-0.27(-0.48%)
Mar 30, 2022	56.65	56.96	56.24	56.41	64,469	-0.60(-1.05%)
Mar 29, 2022	56.33	57.11	56.03	57.01	59,667	+2.12(+3.86%)
Mar 28, 2022	55.03	55.38	54.59	54.89	41,751	-0.75(-1.35%)
Mar 25, 2022	56.23	56.23	55.09	55.64	42,377	-2.10(-3.64%)
Mar 24, 2022	58.08	58.36	57.55	57.74	30,761	-0.89(-1.52%)
Mar 23, 2022	58.73	60.42	58.52	58.63	40,609	-2.14(-3.53%)
Mar 22, 2022	60.61	61.65	60.07	60.77	37,991	+0.96(+1.61%)
Mar 21, 2022	59.94	60.62	58.58	59.81	20,500	-1.37(-2.24%)
Mar 18, 2022	59.64	62.64	59.48	61.18	19,820	+1.30(+2.17%)
Mar 17, 2022	59.20	61.08	58.65	59.88	34,139	-1.24(-2.03%)
Mar 16, 2022	60.47	61.12	59.54	61.12	21,871	+2.54(+4.34%)
Mar 15, 2022	59.11	59.74	58.08	58.58	54,553	-0.98(-1.65%)
Mar 14, 2022	60.75	61.09	59.40	59.56	47,036	+2.81(+4.95%)
Mar 11, 2022	56.44	59.22	56.36	56.75	23,890	-4.46(-7.29%)
Mar 10, 2022	59.47	61.21	58.60	61.21	29,941	-0.87(-1.39%)
Mar 09, 2022	61.15	64.00	60.70	62.08	43,967	+1.62(+2.69%)
Mar 08, 2022	61.04	63.66	60.23	60.45	43,630	+0.22(+0.37%)
Mar 07, 2022	60.99	61.95	60.08	60.23	39,832	-0.79(-1.29%)
Mar 04, 2022	61.10	61.23	60.63	61.02	18,836	-1.63(-2.60%)
Mar 03, 2022	63.88	64.00	62.17	62.65	45,335	-0.71(-1.12%)
Mar 02, 2022	64.58	64.93	63.34	63.36	52,435	+2.13(+3.48%)

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.