Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022	56.02	56.90	56.02	56.90	445,890	+1.04(+1.86%)
May 26, 2022	55.18	56.05	55.18	55.86	702,944	+0.94(+1.71%)
May 25, 2022	54.20	55.10	54.20	54.92	635,118	+0.56(+1.03%)
May 24, 2022	53.98	54.48	53.34	54.36	532,981	-0.05(-0.09%)
May 23, 2022	53.85	54.60	53.72	54.41	642,393	+1.00(+1.87%)
May 20, 2022	53.80	53.89	52.27	53.41	438,254	-0.02(-0.04%)
May 19, 2022	53.29	53.96	53.00	53.43	778,250	-0.41(-0.76%)
May 18, 2022	55.38	55.38	53.61	53.84	417,120	-2.04(-3.65%)
May 17, 2022	55.58	55.88	55.25	55.88	352,930	+1.04(+1.90%)
May 16, 2022	54.65	55.27	54.43	54.84	498,670	+0.12(+0.22%)
May 13, 2022	54.25	54.94	54.20	54.72	497,550	+1.06(+1.98%)
May 12, 2022	53.42	54.00	52.82	53.66	1,845,385	-0.10(-0.19%)
May 11, 2022	54.34	55.17	53.65	53.76	746,076	-0.52(-0.96%)
May 10, 2022	55.00	55.20	53.69	54.28	623,410	-0.07(-0.13%)
May 09, 2022	55.17	55.32	54.14	54.35	973,660	-1.62(-2.89%)
May 06, 2022	55.82	56.16	55.16	55.97	522,473	-0.05(-0.09%)
May 05, 2022	57.16	57.16	55.48	56.02	1,162,936	-1.56(-2.71%)
May 04, 2022	56.06	57.66	55.86	57.58	550,028	+1.67(+2.99%)
May 03, 2022	55.45	56.23	55.41	55.91	800,323	+0.53(+0.96%)
May 02, 2022	55.18	55.62	54.32	55.38	1,263,391	+0.18(+0.33%)
Apr 29, 2022	56.67	56.77	55.06	55.20	4,895,902	-1.71(-3.00%)
Apr 28, 2022	56.32	57.14	55.70	56.91	8,242,663	+1.10(+1.97%)
Apr 27, 2022	55.85	56.43	55.46	55.81	10,824,995	+0.04(+0.07%)
Apr 26, 2022	56.65	56.85	55.77	55.77	10,195,827	-1.19(-2.09%)
Apr 25, 2022	56.49	57.03	55.57	56.96	860,832	+0.06(+0.11%)
Apr 22, 2022	58.27	58.27	56.86	56.90	549,766	-1.62(-2.77%)
Apr 21, 2022	59.65	59.78	58.43	58.52	848,648	-0.77(-1.30%)
Apr 20, 2022	59.18	59.52	59.10	59.29	553,955	+0.39(+0.66%)
Apr 19, 2022	58.18	59.01	58.18	58.90	414,994	+0.70(+1.20%)
Apr 18, 2022	58.00	58.41	57.94	58.20	416,155	+0.11(+0.19%)
Apr 14, 2022	58.34	58.66	58.05	58.09	346,514	-0.33(-0.56%)
Apr 13, 2022	57.88	58.47	57.85	58.42	550,825	+0.55(+0.95%)
Apr 12, 2022	58.31	58.62	57.68	57.87	1,746,787	-0.06(-0.10%)
Apr 11, 2022	58.29	58.57	57.87	57.93	471,919	-0.60(-1.03%)
Apr 08, 2022	58.24	58.82	58.17	58.53	316,019	+0.28(+0.48%)
Apr 07, 2022	57.94	58.48	57.55	58.25	527,656	+0.24(+0.41%)
Apr 06, 2022	57.80	58.21	57.67	58.01	1,314,992	-0.14(-0.24%)
Apr 05, 2022	58.60	58.94	58.01	58.15	803,122	-0.57(-0.97%)
Apr 04, 2022	58.67	58.74	58.25	58.72	6,719,985	+0.13(+0.22%)
Apr 01, 2022	58.66	58.70	58.12	58.59	644,940	+0.09(+0.15%)
Mar 31, 2022	59.20	59.34	58.47	58.50	388,469	-0.86(-1.45%)
Mar 30, 2022	59.51	59.69	59.12	59.36	370,244	-0.26(-0.44%)
Mar 29, 2022	59.31	59.63	59.07	59.62	605,590	+0.61(+1.03%)
Mar 28, 2022	58.85	59.03	58.47	59.01	456,254	-0.08(-0.14%)
Mar 25, 2022	58.59	59.09	58.59	59.09	660,865	+0.53(+0.91%)
Mar 24, 2022	58.16	58.56	57.97	58.56	368,685	+0.69(+1.19%)
Mar 23, 2022	58.31	58.40	57.87	57.87	537,297	-0.86(-1.46%)
Mar 22, 2022	58.54	58.83	58.51	58.73	531,589	+0.43(+0.74%)
Mar 21, 2022	58.23	58.60	57.93	58.30	802,194	+0.13(+0.22%)
Mar 18, 2022	57.70	58.19	57.51	58.17	490,307	+0.30(+0.52%)
Mar 17, 2022	57.00	57.88	57.00	57.87	522,153	+0.69(+1.21%)
Mar 16, 2022	56.73	57.21	56.09	57.18	807,458	+0.90(+1.60%)
Mar 15, 2022	55.72	56.36	55.54	56.28	474,219	+0.60(+1.08%)
Mar 14, 2022	56.01	56.40	55.43	55.68	467,666	-0.24(-0.43%)
Mar 11, 2022	56.62	56.75	55.87	55.92	516,918	-0.45(-0.80%)
Mar 10, 2022	55.80	56.44	55.74	56.37	311,483	-0.02(-0.04%)
Mar 09, 2022	56.27	56.68	56.15	56.39	386,005	+0.98(+1.77%)
Mar 08, 2022	55.84	56.69	55.41	55.41	828,592	-0.25(-0.45%)
Mar 07, 2022	56.83	56.89	55.64	55.66	1,099,743	-1.38(-2.42%)
Mar 04, 2022	56.76	57.05	56.39	57.04	625,782	-0.29(-0.51%)
Mar 03, 2022	57.55	57.66	56.92	57.33	434,866	-0.01(-0.02%)
Mar 02, 2022	56.42	57.57	56.42	57.34	493,727	+1.27(+2.27%)

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.