Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.04	54.32	53.95	54.16	3,022	+0.58(+1.08%)
May 27, 2022	53.57	53.63	53.41	53.58	1,217	+0.57(+1.07%)
May 26, 2022	52.11	53.06	52.11	53.01	3,255	+0.70(+1.34%)
May 25, 2022	52.45	52.51	52.16	52.31	2,593	-0.01(-0.03%)
May 24, 2022	52.33	52.44	52.18	52.33	3,855	-0.77(-1.46%)
May 23, 2022	53.02	53.14	52.86	53.10	15,787	+0.59(+1.13%)
May 20, 2022	52.99	52.99	52.19	52.51	2,574	-0.07(-0.13%)
May 19, 2022	52.03	52.62	52.03	52.58	7,926	+0.84(+1.63%)
May 18, 2022	52.78	52.84	51.63	51.73	3,467	-0.96(-1.82%)
May 17, 2022	52.81	52.81	52.47	52.69	16,254	+0.86(+1.67%)
May 16, 2022	51.93	52.05	51.71	51.83	4,809	-0.21(-0.40%)
May 13, 2022	51.84	52.09	51.72	52.04	1,661	+0.92(+1.79%)
May 12, 2022	50.97	51.26	50.90	51.12	8,056	-0.35(-0.67%)
May 11, 2022	52.17	52.23	51.47	51.47	2,364	-0.20(-0.39%)
May 10, 2022	52.31	52.31	51.64	51.67	9,648	+0.08(+0.16%)
May 09, 2022	51.87	52.26	51.57	51.59	6,485	-1.22(-2.31%)
May 06, 2022	52.97	53.01	52.70	52.81	4,251	-0.45(-0.84%)
May 05, 2022	54.25	54.27	52.79	53.25	7,025	-1.75(-3.18%)
May 04, 2022	54.17	55.00	53.83	55.00	4,148	+0.64(+1.18%)
May 03, 2022	54.49	54.59	54.26	54.36	2,955	+0.34(+0.63%)
May 02, 2022	54.22	54.22	53.58	54.02	4,231	-0.17(-0.32%)
Apr 29, 2022	55.14	55.14	54.19	54.19	10,682	-0.19(-0.35%)
Apr 28, 2022	54.24	54.48	53.88	54.38	10,878	+0.51(+0.94%)
Apr 27, 2022	54.00	54.03	53.42	53.87	8,875	+0.68(+1.27%)
Apr 26, 2022	53.97	54.06	53.19	53.19	3,412	-1.12(-2.07%)
Apr 25, 2022	53.96	54.32	53.63	54.32	16,603	-0.23(-0.43%)
Apr 22, 2022	55.36	55.47	54.55	54.55	4,430	-0.69(-1.25%)
Apr 21, 2022	56.14	56.14	55.13	55.24	23,193	-0.54(-0.97%)
Apr 20, 2022	56.06	56.16	55.78	55.78	2,328	-0.12(-0.22%)
Apr 19, 2022	55.82	55.90	55.71	55.90	1,767	-0.59(-1.04%)
Apr 18, 2022	56.67	56.67	56.43	56.49	2,336	+0.06(+0.11%)
Apr 14, 2022	57.14	57.14	56.43	56.43	3,888	-0.60(-1.06%)
Apr 13, 2022	57.09	57.09	56.22	57.03	7,675	+0.40(+0.70%)
Apr 12, 2022	57.35	57.35	56.64	56.64	1,940	-0.20(-0.34%)
Apr 11, 2022	57.13	57.24	56.48	56.83	6,558	-0.49(-0.85%)
Apr 08, 2022	57.46	57.46	57.32	57.32	153	-0.04(-0.08%)
Apr 07, 2022	57.67	57.67	57.16	57.36	1,832	-0.23(-0.39%)
Apr 06, 2022	57.88	57.90	57.58	57.59	1,987	-0.47(-0.81%)
Apr 05, 2022	58.79	58.79	58.06	58.06	1,984	-0.84(-1.43%)
Apr 04, 2022	58.85	58.92	58.72	58.90	2,067	+0.87(+1.50%)
Apr 01, 2022	58.48	58.48	57.78	58.03	4,620	+0.59(+1.03%)
Mar 31, 2022	57.84	57.93	57.44	57.44	1,481	-0.54(-0.94%)
Mar 30, 2022	58.04	58.29	57.99	57.99	4,812	+0.02(+0.04%)
Mar 29, 2022	57.97	57.98	57.81	57.96	2,063	+0.73(+1.28%)
Mar 28, 2022	57.34	57.40	57.10	57.23	9,494	+0.11(+0.19%)
Mar 25, 2022	57.42	57.42	57.00	57.12	2,521	-0.43(-0.75%)
Mar 24, 2022	57.47	57.56	57.47	57.55	1,296	+0.40(+0.70%)
Mar 23, 2022	57.13	57.53	57.13	57.15	4,975	-0.45(-0.77%)
Mar 22, 2022	57.65	57.65	57.60	57.60	1,131	+0.70(+1.24%)
Mar 21, 2022	57.34	57.75	56.78	56.89	9,964	-0.84(-1.45%)
Mar 18, 2022	56.89	57.73	56.89	57.73	2,286	+0.83(+1.46%)
Mar 17, 2022	56.66	57.04	56.51	56.90	8,784	-0.01(-0.02%)
Mar 16, 2022	55.92	56.91	55.91	56.91	10,634	+2.55(+4.70%)
Mar 15, 2022	54.23	54.58	53.70	54.35	7,158	+0.05(+0.10%)
Mar 14, 2022	55.35	55.40	54.30	54.30	9,912	-0.89(-1.61%)
Mar 11, 2022	56.44	56.44	55.18	55.18	6,223	-0.47(-0.84%)
Mar 10, 2022	55.60	56.26	55.56	55.65	103,866	-0.99(-1.74%)
Mar 09, 2022	56.22	56.69	56.22	56.64	1,938	+0.96(+1.72%)
Mar 08, 2022	55.56	56.19	55.42	55.68	20,231	+0.11(+0.20%)
Mar 07, 2022	56.91	57.48	55.57	55.57	17,268	-1.46(-2.56%)
Mar 04, 2022	57.61	57.61	56.88	57.03	8,809	-0.86(-1.48%)
Mar 03, 2022	58.24	58.24	57.71	57.88	5,473	-0.60(-1.03%)
Mar 02, 2022	58.24	58.65	58.03	58.48	6,957	+0.48(+0.84%)

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.