Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.55	61.68	60.32	61.04	1,190,363	-0.46(-0.74%)
May 27, 2022	60.03	61.51	59.94	61.49	621,366	+2.20(+3.71%)
May 26, 2022	57.66	59.64	57.66	59.29	494,165	+1.95(+3.41%)
May 25, 2022	55.70	57.76	55.70	57.34	751,198	+1.15(+2.05%)
May 24, 2022	57.15	57.15	55.18	56.19	577,635	-1.39(-2.41%)
May 23, 2022	57.40	57.89	56.91	57.57	652,470	+0.58(+1.01%)
May 20, 2022	57.82	58.01	55.12	57.00	823,635	-0.12(-0.21%)
May 19, 2022	57.14	58.05	56.69	57.12	857,402	-0.81(-1.40%)
May 18, 2022	60.03	60.44	57.81	57.93	707,062	-2.70(-4.45%)
May 17, 2022	58.67	60.96	58.67	60.63	926,034	+3.26(+5.69%)
May 16, 2022	57.38	57.84	56.65	57.37	493,935	-0.35(-0.60%)
May 13, 2022	56.40	58.02	56.40	57.71	597,670	+1.95(+3.51%)
May 12, 2022	55.59	56.59	54.60	55.76	742,412	-0.10(-0.18%)
May 11, 2022	56.96	58.39	55.67	55.86	690,291	-1.43(-2.49%)
May 10, 2022	56.78	58.16	55.88	57.28	739,907	+1.27(+2.26%)
May 09, 2022	56.60	57.36	55.44	56.02	1,132,414	-1.54(-2.67%)
May 06, 2022	57.12	58.65	56.22	57.55	831,083	-0.32(-0.55%)
May 05, 2022	59.21	59.80	57.07	57.87	667,556	-1.96(-3.28%)
May 04, 2022	58.61	59.86	57.14	59.83	642,363	+1.47(+2.51%)
May 03, 2022	57.86	58.78	57.60	58.36	571,621	+0.81(+1.41%)
May 02, 2022	56.97	57.69	55.96	57.55	1,121,928	+0.36(+0.62%)
Apr 29, 2022	58.21	59.58	57.00	57.20	935,446	-1.64(-2.80%)
Apr 28, 2022	57.32	59.09	56.88	58.84	673,300	+2.36(+4.17%)
Apr 27, 2022	55.99	57.27	55.89	56.48	667,817	+0.37(+0.65%)
Apr 26, 2022	57.23	57.53	56.05	56.12	1,032,015	-1.65(-2.86%)
Apr 25, 2022	56.49	57.94	55.61	57.77	788,160	+0.84(+1.48%)
Apr 22, 2022	57.96	58.25	56.82	56.93	689,737	-1.68(-2.87%)
Apr 21, 2022	59.54	60.20	58.37	58.61	736,832	-0.44(-0.74%)
Apr 20, 2022	58.77	59.53	58.70	59.05	517,482	+0.92(+1.59%)
Apr 19, 2022	57.15	58.34	56.79	58.13	500,948	+1.12(+1.96%)
Apr 18, 2022	56.09	57.64	56.04	57.01	673,236	+0.58(+1.04%)
Apr 14, 2022	57.75	58.06	56.39	56.42	799,284	-1.29(-2.23%)
Apr 13, 2022	56.94	57.81	56.79	57.71	780,108	+0.93(+1.64%)
Apr 12, 2022	56.86	58.14	56.75	56.78	1,042,949	+0.50(+0.88%)
Apr 11, 2022	56.57	57.20	56.13	56.28	908,018	-0.70(-1.23%)
Apr 08, 2022	56.64	57.71	56.13	56.99	960,257	+0.06(+0.10%)
Apr 07, 2022	56.50	57.40	55.76	56.93	1,066,292	+0.00(+0.00%)
Apr 06, 2022	58.28	58.28	56.51	56.93	1,580,065	-2.40(-4.04%)
Apr 05, 2022	61.02	61.63	59.16	59.33	1,353,235	-2.03(-3.31%)
Apr 04, 2022	61.93	62.09	60.94	61.36	1,109,095	+0.13(+0.21%)
Apr 01, 2022	61.45	62.01	60.20	61.23	1,502,037	+0.07(+0.11%)
Mar 31, 2022	59.73	61.84	59.65	61.16	1,551,730	+1.23(+2.05%)
Mar 30, 2022	61.09	61.25	59.45	59.93	830,755	-1.37(-2.23%)
Mar 29, 2022	61.57	62.19	60.74	61.30	721,085	+0.69(+1.14%)
Mar 28, 2022	61.32	61.72	59.25	60.60	814,459	-1.27(-2.05%)
Mar 25, 2022	61.74	62.06	61.14	61.87	696,418	+0.34(+0.55%)
Mar 24, 2022	60.85	61.67	60.44	61.54	776,625	+1.05(+1.74%)
Mar 23, 2022	60.49	61.27	60.04	60.48	956,996	-0.68(-1.12%)
Mar 22, 2022	62.59	62.59	60.69	61.17	986,583	-0.68(-1.11%)
Mar 21, 2022	62.12	62.77	61.40	61.85	933,674	-0.26(-0.41%)
Mar 18, 2022	61.20	62.16	60.19	62.11	2,133,217	+0.57(+0.93%)
Mar 17, 2022	60.88	61.86	60.36	61.54	1,774,300	+0.89(+1.47%)
Mar 16, 2022	61.01	61.55	58.58	60.64	2,900,878	+5.35(+9.68%)
Mar 15, 2022	54.58	55.42	54.22	55.29	1,563,572	+1.62(+3.03%)
Mar 14, 2022	55.07	55.53	53.47	53.67	1,018,259	-1.46(-2.64%)
Mar 11, 2022	55.56	56.13	54.94	55.12	1,001,618	+0.12(+0.22%)
Mar 10, 2022	54.04	55.11	53.52	55.01	1,398,855	-0.14(-0.25%)
Mar 09, 2022	54.42	55.57	54.16	55.14	1,419,604	+2.42(+4.58%)
Mar 08, 2022	52.80	54.65	51.94	52.73	1,669,927	+0.61(+1.18%)
Mar 07, 2022	54.36	54.36	52.04	52.11	1,699,956	-2.17(-4.00%)
Mar 04, 2022	55.35	55.78	53.65	54.28	2,294,783	-2.22(-3.93%)
Mar 03, 2022	57.46	57.58	55.92	56.50	1,485,924	-0.75(-1.32%)
Mar 02, 2022	55.48	57.74	55.18	57.26	1,105,353	+2.59(+4.73%)

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.