Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.60	61.73	60.37	61.08	1,189,452	-0.46(-0.74%)
May 27, 2022	60.07	61.56	59.99	61.54	620,891	+2.20(+3.71%)
May 26, 2022	57.71	59.68	57.71	59.34	493,787	+1.96(+3.41%)
May 25, 2022	55.74	57.80	55.74	57.38	750,623	+1.15(+2.05%)
May 24, 2022	57.19	57.19	55.23	56.23	577,193	-1.39(-2.41%)
May 23, 2022	57.44	57.94	56.95	57.62	651,971	+0.58(+1.01%)
May 20, 2022	57.87	58.05	55.16	57.04	823,005	-0.12(-0.21%)
May 19, 2022	57.18	58.10	56.74	57.16	856,746	-0.81(-1.40%)
May 18, 2022	60.07	60.49	57.86	57.98	706,521	-2.70(-4.45%)
May 17, 2022	58.71	61.00	58.71	60.68	925,325	+3.27(+5.69%)
May 16, 2022	57.42	57.89	56.70	57.41	493,557	-0.35(-0.60%)
May 13, 2022	56.45	58.07	56.45	57.76	597,213	+1.96(+3.51%)
May 12, 2022	55.63	56.63	54.64	55.80	741,844	-0.10(-0.18%)
May 11, 2022	57.00	58.44	55.71	55.90	689,763	-1.43(-2.49%)
May 10, 2022	56.82	58.20	55.92	57.33	739,340	+1.27(+2.26%)
May 09, 2022	56.64	57.41	55.48	56.06	1,131,547	-1.54(-2.67%)
May 06, 2022	57.16	58.69	56.27	57.60	830,447	-0.32(-0.55%)
May 05, 2022	59.25	59.85	57.11	57.91	667,045	-1.96(-3.28%)
May 04, 2022	58.66	59.91	57.18	59.88	641,871	+1.47(+2.51%)
May 03, 2022	57.90	58.83	57.65	58.41	571,183	+0.81(+1.41%)
May 02, 2022	57.01	57.74	56.00	57.60	1,121,069	+0.36(+0.62%)
Apr 29, 2022	58.25	59.63	57.04	57.24	934,730	-1.65(-2.80%)
Apr 28, 2022	57.37	59.13	56.92	58.89	672,785	+2.36(+4.17%)
Apr 27, 2022	56.03	57.32	55.93	56.53	667,306	+0.37(+0.65%)
Apr 26, 2022	57.27	57.58	56.09	56.16	1,031,225	-1.66(-2.86%)
Apr 25, 2022	56.54	57.98	55.65	57.81	787,557	+0.84(+1.48%)
Apr 22, 2022	58.00	58.29	56.86	56.97	689,209	-1.69(-2.87%)
Apr 21, 2022	59.59	60.24	58.42	58.66	736,268	-0.44(-0.74%)
Apr 20, 2022	58.82	59.58	58.75	59.09	517,086	+0.92(+1.59%)
Apr 19, 2022	57.19	58.38	56.83	58.17	500,564	+1.12(+1.96%)
Apr 18, 2022	56.13	57.69	56.08	57.05	672,720	+0.59(+1.04%)
Apr 14, 2022	57.79	58.11	56.44	56.47	798,673	-1.29(-2.23%)
Apr 13, 2022	56.98	57.85	56.83	57.76	779,511	+0.93(+1.64%)
Apr 12, 2022	56.90	58.18	56.79	56.82	1,042,151	+0.50(+0.88%)
Apr 11, 2022	56.61	57.24	56.17	56.33	907,323	-0.70(-1.23%)
Apr 08, 2022	56.68	57.76	56.17	57.03	959,523	+0.06(+0.10%)
Apr 07, 2022	56.55	57.45	55.81	56.97	1,065,476	+0.00(+0.00%)
Apr 06, 2022	58.32	58.32	56.56	56.97	1,578,856	-2.40(-4.04%)
Apr 05, 2022	61.07	61.68	59.20	59.37	1,352,200	-2.03(-3.31%)
Apr 04, 2022	61.98	62.14	60.99	61.40	1,108,246	+0.13(+0.21%)
Apr 01, 2022	61.49	62.06	60.24	61.27	1,500,887	+0.07(+0.11%)
Mar 31, 2022	59.78	61.89	59.70	61.21	1,550,542	+1.23(+2.05%)
Mar 30, 2022	61.14	61.30	59.50	59.98	830,119	-1.37(-2.23%)
Mar 29, 2022	61.62	62.24	60.79	61.34	720,534	+0.69(+1.14%)
Mar 28, 2022	61.36	61.77	59.30	60.65	813,836	-1.27(-2.05%)
Mar 25, 2022	61.79	62.11	61.19	61.92	695,885	+0.34(+0.55%)
Mar 24, 2022	60.90	61.72	60.48	61.58	776,030	+1.05(+1.74%)
Mar 23, 2022	60.54	61.32	60.09	60.53	956,264	-0.68(-1.12%)
Mar 22, 2022	62.63	62.63	60.73	61.22	985,828	-0.68(-1.11%)
Mar 21, 2022	62.17	62.82	61.44	61.90	932,960	-0.26(-0.41%)
Mar 18, 2022	61.25	62.21	60.23	62.16	2,131,585	+0.58(+0.93%)
Mar 17, 2022	60.93	61.91	60.40	61.58	1,772,942	+0.89(+1.47%)
Mar 16, 2022	61.06	61.59	58.63	60.69	2,898,658	+5.35(+9.68%)
Mar 15, 2022	54.62	55.46	54.26	55.34	1,562,376	+1.63(+3.03%)
Mar 14, 2022	55.11	55.57	53.51	53.71	1,017,480	-1.46(-2.64%)
Mar 11, 2022	55.60	56.17	54.98	55.17	1,000,852	+0.12(+0.22%)
Mar 10, 2022	54.08	55.15	53.56	55.05	1,397,785	-0.14(-0.25%)
Mar 09, 2022	54.46	55.61	54.21	55.19	1,418,517	+2.42(+4.58%)
Mar 08, 2022	52.84	54.69	51.98	52.77	1,668,649	+0.61(+1.18%)
Mar 07, 2022	54.40	54.40	52.08	52.15	1,698,655	-2.17(-4.00%)
Mar 04, 2022	55.40	55.82	53.69	54.32	2,293,027	-2.22(-3.93%)
Mar 03, 2022	57.51	57.62	55.96	56.55	1,484,787	-0.75(-1.32%)
Mar 02, 2022	55.52	57.78	55.23	57.30	1,104,507	+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.