Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	55.17	55.45	55.08	55.29	2,960	+0.59(+1.08%)
May 27, 2022	54.69	54.75	54.53	54.70	1,192	+0.58(+1.07%)
May 26, 2022	53.20	54.17	53.20	54.12	3,188	+0.72(+1.34%)
May 25, 2022	53.55	53.60	53.26	53.41	2,540	-0.01(-0.03%)
May 24, 2022	53.42	53.54	53.27	53.42	3,776	-0.79(-1.46%)
May 23, 2022	54.13	54.25	53.97	54.21	15,463	+0.61(+1.13%)
May 20, 2022	54.10	54.10	53.28	53.61	2,521	-0.07(-0.13%)
May 19, 2022	53.12	53.72	53.12	53.68	7,763	+0.86(+1.63%)
May 18, 2022	53.89	53.94	52.71	52.82	3,395	-0.98(-1.82%)
May 17, 2022	53.92	53.92	53.57	53.80	15,920	+0.88(+1.67%)
May 16, 2022	53.02	53.14	52.79	52.91	4,710	-0.21(-0.40%)
May 13, 2022	52.93	53.18	52.80	53.12	1,627	+0.94(+1.79%)
May 12, 2022	52.04	52.33	51.97	52.19	7,891	-0.35(-0.67%)
May 11, 2022	53.27	53.32	52.54	52.54	2,316	-0.21(-0.39%)
May 10, 2022	53.40	53.40	52.73	52.75	9,450	+0.08(+0.16%)
May 09, 2022	52.95	53.36	52.65	52.67	6,352	-1.25(-2.31%)
May 06, 2022	54.08	54.12	53.81	53.91	4,164	-0.45(-0.84%)
May 05, 2022	55.39	55.41	53.90	54.37	6,881	-1.79(-3.18%)
May 04, 2022	55.31	56.15	54.95	56.15	4,063	+0.66(+1.18%)
May 03, 2022	55.64	55.74	55.40	55.50	2,895	+0.35(+0.63%)
May 02, 2022	55.35	55.35	54.70	55.15	4,144	-0.18(-0.32%)
Apr 29, 2022	56.29	56.29	55.32	55.32	10,463	-0.19(-0.35%)
Apr 28, 2022	55.38	55.62	55.01	55.52	10,655	+0.52(+0.94%)
Apr 27, 2022	55.13	55.16	54.54	55.00	8,693	+0.69(+1.27%)
Apr 26, 2022	55.10	55.19	54.31	54.31	3,342	-1.15(-2.07%)
Apr 25, 2022	55.09	55.45	54.75	55.45	16,262	-0.24(-0.43%)
Apr 22, 2022	56.52	56.63	55.69	55.69	4,339	-0.70(-1.25%)
Apr 21, 2022	57.32	57.32	56.28	56.39	22,718	-0.55(-0.97%)
Apr 20, 2022	57.24	57.34	56.95	56.95	2,281	-0.13(-0.22%)
Apr 19, 2022	56.99	57.07	56.88	57.07	1,731	-0.60(-1.04%)
Apr 18, 2022	57.86	57.86	57.61	57.68	2,288	+0.06(+0.11%)
Apr 14, 2022	58.33	58.33	57.61	57.61	3,809	-0.62(-1.06%)
Apr 13, 2022	58.29	58.29	57.40	58.23	7,517	+0.40(+0.70%)
Apr 12, 2022	58.55	58.55	57.82	57.82	1,900	-0.20(-0.34%)
Apr 11, 2022	58.33	58.44	57.66	58.02	6,423	-0.50(-0.85%)
Apr 08, 2022	58.66	58.66	58.52	58.52	150	-0.05(-0.08%)
Apr 07, 2022	58.87	58.87	58.36	58.56	1,794	-0.23(-0.39%)
Apr 06, 2022	59.09	59.11	58.78	58.79	1,946	-0.48(-0.81%)
Apr 05, 2022	60.02	60.02	59.28	59.28	1,943	-0.86(-1.43%)
Apr 04, 2022	60.08	60.16	59.95	60.14	2,025	+0.89(+1.50%)
Apr 01, 2022	59.71	59.71	58.99	59.25	4,526	+0.60(+1.03%)
Mar 31, 2022	59.05	59.14	58.65	58.65	1,451	-0.56(-0.94%)
Mar 30, 2022	59.26	59.51	59.20	59.20	4,714	+0.02(+0.04%)
Mar 29, 2022	59.19	59.20	59.03	59.18	2,020	+0.75(+1.28%)
Mar 28, 2022	58.54	58.60	58.30	58.43	9,299	+0.11(+0.19%)
Mar 25, 2022	58.62	58.62	58.20	58.32	2,470	-0.44(-0.75%)
Mar 24, 2022	58.67	58.76	58.67	58.76	1,270	+0.41(+0.70%)
Mar 23, 2022	58.33	58.74	58.33	58.35	4,873	-0.45(-0.77%)
Mar 22, 2022	58.86	58.86	58.80	58.80	1,108	+0.72(+1.24%)
Mar 21, 2022	58.54	58.96	57.97	58.08	9,760	-0.86(-1.45%)
Mar 18, 2022	58.08	58.94	58.08	58.94	2,239	+0.85(+1.46%)
Mar 17, 2022	57.85	58.23	57.69	58.09	8,604	-0.01(-0.02%)
Mar 16, 2022	57.09	58.10	57.08	58.10	10,416	+2.61(+4.70%)
Mar 15, 2022	55.37	55.73	54.82	55.49	7,011	+0.05(+0.10%)
Mar 14, 2022	56.51	56.56	55.43	55.43	9,709	-0.91(-1.61%)
Mar 11, 2022	57.62	57.62	56.34	56.34	6,095	-0.48(-0.84%)
Mar 10, 2022	56.76	57.44	56.72	56.82	101,736	-1.01(-1.74%)
Mar 09, 2022	57.39	57.88	57.39	57.82	1,898	+0.98(+1.72%)
Mar 08, 2022	56.72	57.36	56.58	56.84	19,816	+0.12(+0.20%)
Mar 07, 2022	58.10	58.68	56.73	56.73	16,914	-1.49(-2.56%)
Mar 04, 2022	58.82	58.82	58.07	58.22	8,629	-0.87(-1.48%)
Mar 03, 2022	59.46	59.46	58.92	59.09	5,361	-0.61(-1.03%)
Mar 02, 2022	59.46	59.88	59.24	59.71	6,814	+0.49(+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.