Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	55.67	56.72	55.22	55.70	5,925,697	-0.30(-0.54%)
May 27, 2022	54.91	56.01	54.71	56.01	4,099,095	+1.21(+2.20%)
May 26, 2022	54.66	55.21	54.22	54.80	6,449,875	+1.01(+1.87%)
May 25, 2022	53.46	54.70	53.32	53.79	6,116,199	+0.15(+0.28%)
May 24, 2022	53.81	53.93	51.92	53.64	6,204,195	-0.40(-0.74%)
May 23, 2022	53.69	54.63	53.23	54.04	8,373,700	+1.24(+2.36%)
May 20, 2022	55.19	55.56	51.10	52.80	9,426,247	-2.16(-3.94%)
May 19, 2022	54.58	55.86	54.54	54.96	4,820,862	-0.38(-0.69%)
May 18, 2022	56.70	57.09	55.13	55.34	5,981,928	-1.88(-3.28%)
May 17, 2022	56.86	57.43	56.48	57.22	4,119,990	+1.56(+2.80%)
May 16, 2022	55.69	56.17	54.93	55.66	5,097,497	+0.08(+0.14%)
May 13, 2022	56.03	56.53	55.26	55.59	6,446,491	+0.14(+0.26%)
May 12, 2022	55.45	56.04	54.34	55.45	5,177,025	-0.19(-0.34%)
May 11, 2022	55.75	57.69	55.54	55.64	5,064,768	-0.08(-0.14%)
May 10, 2022	57.17	58.33	54.69	55.71	6,822,904	-0.87(-1.54%)
May 09, 2022	58.48	59.17	56.25	56.59	6,958,645	-2.49(-4.21%)
May 06, 2022	58.96	59.35	58.09	59.07	6,200,088	+0.10(+0.18%)
May 05, 2022	59.74	60.49	58.32	58.97	6,342,829	-1.73(-2.85%)
May 04, 2022	57.03	60.80	56.77	60.70	8,232,304	+4.19(+7.41%)
May 03, 2022	56.54	57.23	55.37	56.51	8,441,359	+0.45(+0.80%)
May 02, 2022	55.98	56.43	54.74	56.06	4,505,454	+0.52(+0.94%)
Apr 29, 2022	56.71	57.08	55.37	55.54	6,116,441	-1.45(-2.55%)
Apr 28, 2022	56.74	57.38	55.52	56.99	4,870,861	+0.87(+1.56%)
Apr 27, 2022	54.93	56.47	54.54	56.12	5,256,270	+1.39(+2.53%)
Apr 26, 2022	55.85	56.60	54.70	54.73	4,488,824	-1.92(-3.38%)
Apr 25, 2022	56.97	56.97	54.96	56.65	6,939,546	-0.72(-1.26%)
Apr 22, 2022	59.80	59.80	57.28	57.37	5,125,420	-2.55(-4.26%)
Apr 21, 2022	61.75	62.40	59.84	59.93	4,471,177	-1.22(-1.99%)
Apr 20, 2022	60.71	61.85	60.70	61.14	3,615,992	+0.76(+1.26%)
Apr 19, 2022	60.89	61.35	59.98	60.38	5,361,123	-0.28(-0.45%)
Apr 18, 2022	59.53	60.86	59.53	60.66	2,200,124	+0.83(+1.38%)
Apr 14, 2022	59.73	60.68	59.61	59.83	4,635,044	+0.05(+0.08%)
Apr 13, 2022	59.05	59.85	58.66	59.78	3,567,395	+0.50(+0.85%)
Apr 12, 2022	59.64	60.39	59.01	59.28	3,706,354	-0.12(-0.21%)
Apr 11, 2022	59.94	61.03	59.30	59.41	3,579,853	-0.53(-0.89%)
Apr 08, 2022	59.14	60.25	58.84	59.94	3,308,780	+1.41(+2.40%)
Apr 07, 2022	58.43	58.83	57.60	58.53	3,694,258	-0.14(-0.24%)
Apr 06, 2022	59.15	59.84	58.54	58.67	3,716,598	-0.61(-1.02%)
Apr 05, 2022	59.18	60.24	59.18	59.28	3,061,620	-0.09(-0.14%)
Apr 04, 2022	60.22	60.43	59.06	59.37	3,119,013	-1.19(-1.96%)
Apr 01, 2022	60.11	60.88	59.85	60.55	4,006,064	+0.97(+1.63%)
Mar 31, 2022	60.03	60.87	59.59	59.59	4,835,136	-0.68(-1.13%)
Mar 30, 2022	59.82	60.82	59.82	60.27	4,660,937	+0.42(+0.70%)
Mar 29, 2022	61.30	61.61	59.31	59.85	4,628,004	-0.65(-1.07%)
Mar 28, 2022	60.71	60.90	60.12	60.50	3,672,835	-0.71(-1.16%)
Mar 25, 2022	60.04	61.26	59.97	61.21	3,910,971	+1.25(+2.09%)
Mar 24, 2022	59.09	60.09	58.84	59.96	3,356,054	+1.24(+2.12%)
Mar 23, 2022	59.19	59.70	58.68	58.71	3,235,399	-0.79(-1.32%)
Mar 22, 2022	59.22	60.53	59.19	59.50	4,735,927	+0.89(+1.52%)
Mar 21, 2022	58.42	58.90	57.86	58.61	6,398,658	+0.67(+1.16%)
Mar 18, 2022	57.60	58.01	56.70	57.93	6,593,458	+0.09(+0.15%)
Mar 17, 2022	56.09	57.86	55.99	57.85	5,257,908	+1.10(+1.94%)
Mar 16, 2022	56.09	57.30	55.69	56.75	4,578,905	+1.47(+2.66%)
Mar 15, 2022	54.81	55.62	54.05	55.28	4,132,347	+0.98(+1.81%)
Mar 14, 2022	54.83	55.72	53.94	54.29	3,955,589	+0.48(+0.89%)
Mar 11, 2022	54.55	55.20	53.72	53.81	3,626,422	+0.02(+0.03%)
Mar 10, 2022	54.10		53.21	53.79	5,557,791	-1.23(-2.23%)
Mar 09, 2022	54.75	55.98	54.63	55.02	6,339,310	+2.66(+5.08%)
Mar 08, 2022	52.36	54.21	51.83	52.36	7,451,241	+0.75(+1.45%)
Mar 07, 2022	53.49	53.91	51.60	51.61	8,453,399	-2.65(-4.89%)
Mar 04, 2022	55.71	55.79	53.56	54.27	7,800,386	-2.77(-4.85%)
Mar 03, 2022	57.40	58.05	56.49	57.03	4,513,123	-0.59(-1.03%)
Mar 02, 2022	55.46	57.89	55.46	57.63	6,932,125	+2.97(+5.44%)

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.