Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.53	61.07	59.56	59.82	47,291	-0.13(-0.22%)
May 27, 2022	59.52	59.95	59.44	59.95	21,788	+0.50(+0.84%)
May 26, 2022	58.69	59.49	58.69	59.45	21,066	+0.84(+1.43%)
May 25, 2022	58.57	58.77	58.31	58.61	26,619	+0.01(+0.02%)
May 24, 2022	58.36	58.60	58.15	58.60	18,770	+0.21(+0.36%)
May 23, 2022	58.56	58.63	58.23	58.39	17,749	+0.04(+0.07%)
May 20, 2022	58.49	58.63	58.12	58.35	29,919	+0.14(+0.24%)
May 19, 2022	57.05	58.48	57.05	58.21	32,212	+1.02(+1.78%)
May 18, 2022	58.48	58.54	57.09	57.19	38,405	-1.31(-2.24%)
May 17, 2022	59.11	59.32	58.50	58.50	33,885	-0.40(-0.68%)
May 16, 2022	58.45	58.98	58.36	58.90	24,031	+0.75(+1.29%)
May 13, 2022	57.63	58.24	57.59	58.15	60,900	+0.82(+1.43%)
May 12, 2022	57.14	57.59	56.77	57.33	69,824	-0.44(-0.77%)
May 11, 2022	57.54	58.20	57.54	57.77	31,716	+1.23(+2.18%)
May 10, 2022	57.53	57.53	56.33	56.54	42,076	-0.24(-0.42%)
May 09, 2022	58.10	58.10	56.72	56.78	152,888	-2.50(-4.22%)
May 06, 2022	59.65	59.65	58.58	59.28	89,969	-0.42(-0.70%)
May 05, 2022	60.38	60.38	59.06	59.70	46,230	-0.47(-0.78%)
May 04, 2022	59.55	60.21	59.28	60.17	31,138	+1.51(+2.57%)
May 03, 2022	59.09	59.43	58.56	58.66	22,309	-0.93(-1.56%)
May 02, 2022	58.59	59.59	58.00	59.59	43,770	+0.69(+1.17%)
Apr 29, 2022	59.84	60.02	58.90	58.90	22,536	-0.44(-0.74%)
Apr 28, 2022	58.91	59.55	58.56	59.34	21,637	+0.57(+0.97%)
Apr 27, 2022	58.32	58.98	58.06	58.77	33,787	+0.54(+0.93%)
Apr 26, 2022	57.87	58.41	57.37	58.23	23,258	+0.84(+1.46%)
Apr 25, 2022	56.69	57.55	56.26	57.39	123,277	-0.57(-0.98%)
Apr 22, 2022	58.50	58.64	57.93	57.96	48,943	-0.94(-1.60%)
Apr 21, 2022	58.98	59.09	58.44	58.90	43,379	-0.03(-0.05%)
Apr 20, 2022	58.83	59.11	58.34	58.93	24,201	+0.46(+0.79%)
Apr 19, 2022	58.81	58.81	58.25	58.47	39,347	-1.13(-1.90%)
Apr 18, 2022	59.36	60.27	59.36	59.60	70,962	+0.66(+1.12%)
Apr 14, 2022	58.50	59.24	58.12	58.94	33,019	+0.27(+0.46%)
Apr 13, 2022	57.75	58.67	57.40	58.67	23,561	+1.37(+2.39%)
Apr 12, 2022	56.49	57.35	56.49	57.30	51,590	+1.50(+2.69%)
Apr 11, 2022	55.74	55.93	55.46	55.80	21,153	-0.33(-0.59%)
Apr 08, 2022	55.45	56.18	55.39	56.13	20,783	+0.68(+1.23%)
Apr 07, 2022	55.31	55.60	54.77	55.45	42,607	+0.00(+0.00%)
Apr 06, 2022	56.00	56.34	55.07	55.45	30,918	-0.25(-0.45%)
Apr 05, 2022	56.51	56.88	55.69	55.70	31,447	-0.40(-0.71%)
Apr 04, 2022	56.13	56.30	55.76	56.10	54,437	+0.84(+1.52%)
Apr 01, 2022	55.18	55.59	55.00	55.26	37,764	+0.08(+0.14%)
Mar 31, 2022	56.07	56.25	54.88	55.18	61,681	-0.97(-1.73%)
Mar 30, 2022	56.00	56.55	56.00	56.15	54,462	+1.07(+1.94%)
Mar 29, 2022	54.63	55.29	54.26	55.08	59,500	-0.67(-1.20%)
Mar 28, 2022	56.59	56.65	55.43	55.75	74,519	-2.28(-3.93%)
Mar 25, 2022	58.05	58.15	57.40	58.03	70,595	-0.23(-0.39%)
Mar 24, 2022	58.35	58.66	57.78	58.26	82,216	+0.80(+1.39%)
Mar 23, 2022	56.99	57.83	56.99	57.46	48,900	+2.12(+3.83%)
Mar 22, 2022	55.30	55.63	55.09	55.34	52,828	-0.14(-0.25%)
Mar 21, 2022	55.02	55.92	55.01	55.48	211,565	+1.09(+2.00%)
Mar 18, 2022	54.43	54.43	54.00	54.39	76,450	+0.59(+1.10%)
Mar 17, 2022	53.13	54.08	53.13	53.80	131,670	+2.15(+4.16%)
Mar 16, 2022	52.02	52.79	51.55	51.65	124,880	+0.14(+0.27%)
Mar 15, 2022	51.44	52.48	51.05	51.51	370,989	-1.75(-3.29%)
Mar 14, 2022	57.00	57.00	52.66	53.26	180,344	-3.79(-6.64%)
Mar 11, 2022	57.50	57.50	56.39	57.05	221,908	-0.15(-0.26%)
Mar 10, 2022	56.55	57.50	55.12	57.20	314,263	+2.30(+4.19%)
Mar 09, 2022	59.49	59.49	54.06	54.90	351,507	-6.70(-10.88%)
Mar 08, 2022	61.36	61.89	59.38	61.60	265,627	+1.07(+1.77%)
Mar 07, 2022	58.05	60.53	57.84	60.53	289,131	+4.54(+8.11%)
Mar 04, 2022	55.00	56.12	54.88	55.99	158,389	+2.29(+4.26%)
Mar 03, 2022	54.34	54.34	53.51	53.70	108,749	+0.19(+0.36%)
Mar 02, 2022	53.23	53.75	52.40	53.51	100,783	+1.41(+2.71%)

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.