Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	56.86	57.86	56.38	57.49	8,557,787	+0.15(+0.26%)
May 27, 2022	56.29	57.40	55.98	57.33	3,201,040	+1.22(+2.18%)
May 26, 2022	55.36	56.37	54.91	56.11	3,050,794	+1.25(+2.28%)
May 25, 2022	54.11	55.28	54.01	54.86	4,306,784	+0.68(+1.26%)
May 24, 2022	53.44	54.27	52.79	54.17	2,953,813	+0.52(+0.97%)
May 23, 2022	53.12	54.08	52.68	53.65	2,474,012	+1.37(+2.61%)
May 20, 2022	52.84	53.11	51.42	52.29	4,648,576	-0.48(-0.92%)
May 19, 2022	52.87	53.67	52.13	52.77	2,647,579	-0.68(-1.28%)
May 18, 2022	54.01	54.07	53.30	53.45	2,874,315	-0.87(-1.61%)
May 17, 2022	53.93	54.57	53.60	54.33	2,013,513	+1.38(+2.60%)
May 16, 2022	53.03	53.26	52.31	52.95	2,692,713	-0.08(-0.16%)
May 13, 2022	53.08	53.43	52.62	53.03	3,249,304	+0.16(+0.30%)
May 12, 2022	53.53	53.70	51.94	52.87	2,768,165	-0.73(-1.35%)
May 11, 2022	54.38	54.98	53.50	53.60	2,497,539	-0.43(-0.80%)
May 10, 2022	54.71	55.45	53.49	54.03	2,713,657	-0.21(-0.38%)
May 09, 2022	54.42	54.80	53.81	54.24	3,320,868	-0.63(-1.15%)
May 06, 2022	54.54	55.12	54.12	54.87	3,262,022	+0.19(+0.34%)
May 05, 2022	55.55	55.89	54.22	54.68	2,572,087	-1.55(-2.76%)
May 04, 2022	54.42	56.33	54.36	56.24	2,580,967	+1.66(+3.04%)
May 03, 2022	54.38	55.39	54.02	54.58	2,927,633	+0.58(+1.08%)
May 02, 2022	54.45	54.83	53.08	54.00	3,449,386	+0.02(+0.03%)
Apr 29, 2022	55.65	55.78	53.78	53.98	5,385,231	-1.87(-3.34%)
Apr 28, 2022	57.01	57.01	54.43	55.84	4,557,014	-1.47(-2.56%)
Apr 27, 2022	57.60	58.06	56.86	57.31	3,400,638	+0.05(+0.08%)
Apr 26, 2022	58.12	58.72	57.24	57.27	2,477,212	-1.54(-2.61%)
Apr 25, 2022	59.08	59.18	57.33	58.80	3,877,829	-0.91(-1.53%)
Apr 22, 2022	61.47	61.59	59.65	59.72	2,871,603	-2.01(-3.25%)
Apr 21, 2022	63.14	63.33	61.65	61.72	2,648,070	-1.06(-1.68%)
Apr 20, 2022	61.82	63.04	61.40	62.78	3,574,411	+1.06(+1.73%)
Apr 19, 2022	61.86	62.16	61.12	61.71	2,539,951	-0.03(-0.05%)
Apr 18, 2022	61.36	62.09	61.36	61.74	2,104,395	+0.18(+0.29%)
Apr 14, 2022	61.22	61.80	60.85	61.56	1,828,459	+0.32(+0.52%)
Apr 13, 2022	60.90	61.41	60.41	61.24	1,955,026	+0.09(+0.15%)
Apr 12, 2022	61.53	62.15	60.81	61.15	1,995,293	-0.28(-0.46%)
Apr 11, 2022	61.96	62.47	61.33	61.43	2,047,632	-0.31(-0.50%)
Apr 08, 2022	61.78	62.22	61.54	61.74	2,560,433	+0.33(+0.54%)
Apr 07, 2022	61.15	61.76	60.21	61.41	2,767,144	+0.09(+0.15%)
Apr 06, 2022	60.20	61.46	59.82	61.32	3,684,069	+1.23(+2.04%)
Apr 05, 2022	59.94	60.64	59.62	60.09	1,978,578	+0.15(+0.25%)
Apr 04, 2022	60.89	60.93	59.63	59.94	1,997,856	-1.16(-1.90%)
Apr 01, 2022	61.13	61.41	60.52	61.10	2,296,406	+0.42(+0.70%)
Mar 31, 2022	61.68	62.21	60.66	60.68	3,217,831	-1.05(-1.69%)
Mar 30, 2022	61.61	62.03	61.27	61.72	2,026,581	+0.17(+0.28%)
Mar 29, 2022	62.02	62.30	61.04	61.55	1,780,851	+0.04(+0.06%)
Mar 28, 2022	61.54	61.55	60.83	61.52	1,965,120	-0.24(-0.38%)
Mar 25, 2022	60.56	61.76	60.53	61.75	2,038,562	+0.98(+1.61%)
Mar 24, 2022	60.22	60.83	60.13	60.77	1,322,474	+0.71(+1.18%)
Mar 23, 2022	60.50	60.75	60.05	60.06	1,979,265	-0.68(-1.12%)
Mar 22, 2022	60.31	61.07	60.20	60.74	2,618,986	+1.00(+1.67%)
Mar 21, 2022	59.75	60.04	59.36	59.74	2,136,826	+0.42(+0.71%)
Mar 18, 2022	59.12	59.45	58.34	59.32	6,526,784	+0.05(+0.08%)
Mar 17, 2022	58.45	59.27	58.14	59.27	2,249,965	+0.26(+0.45%)
Mar 16, 2022	58.40	59.03	57.77	59.01	3,190,546	+1.28(+2.22%)
Mar 15, 2022	57.62	57.98	57.06	57.73	2,300,756	+0.40(+0.69%)
Mar 14, 2022	57.24	57.89	56.74	57.33	2,347,650	+0.83(+1.47%)
Mar 11, 2022	56.90	57.30	56.45	56.50	2,364,910	+0.00(+0.00%)
Mar 10, 2022	56.29		55.83	56.50	2,636,805	-0.41(-0.71%)
Mar 09, 2022	57.25	57.71	56.71	56.91	3,120,368	+1.09(+1.96%)
Mar 08, 2022	56.24	57.49	55.72	55.81	3,267,697	+0.19(+0.34%)
Mar 07, 2022	55.95	56.24	55.50	55.63	3,744,399	-1.01(-1.78%)
Mar 04, 2022	56.47	57.11	56.05	56.63	2,975,213	-1.00(-1.73%)
Mar 03, 2022	56.90	57.76	56.73	57.63	3,411,100	+0.96(+1.70%)
Mar 02, 2022	55.67	56.97	55.22	56.67	3,137,907	+1.56(+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.