Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	62.40	62.70	61.82	62.06	1,809,184	-0.55(-0.88%)
May 27, 2022	61.78	62.72	61.48	62.62	1,092,490	+0.95(+1.54%)
May 26, 2022	60.30	61.76	60.30	61.67	1,366,776	+1.36(+2.26%)
May 25, 2022	59.68	60.75	59.37	60.30	1,864,885	+0.35(+0.58%)
May 24, 2022	59.44	60.26	58.46	59.96	1,309,534	+0.00(+0.00%)
May 23, 2022	60.48	60.67	59.60	59.96	1,702,563	-0.05(-0.08%)
May 20, 2022	58.71	60.07	58.21	60.01	3,026,600	+1.99(+3.43%)
May 19, 2022	57.21	58.53	56.69	58.01	1,627,355	+0.70(+1.21%)
May 18, 2022	58.56	58.95	57.26	57.32	2,055,962	-2.29(-3.84%)
May 17, 2022	58.62	59.68	58.47	59.61	1,626,672	+2.08(+3.61%)
May 16, 2022	57.34	57.96	56.80	57.53	866,140	-0.31(-0.53%)
May 13, 2022	57.89	58.68	57.50	57.84	1,281,577	+0.43(+0.74%)
May 12, 2022	56.82	57.80	56.59	57.41	1,334,267	+0.04(+0.07%)
May 11, 2022	58.10	59.03	56.38	57.38	1,435,085	-0.91(-1.56%)
May 10, 2022	59.28	59.51	57.22	58.28	1,755,742	-0.09(-0.15%)
May 09, 2022	59.42	59.61	58.13	58.37	1,656,779	-1.96(-3.25%)
May 06, 2022	60.80	61.54	59.83	60.33	2,144,245	-0.72(-1.17%)
May 05, 2022	63.33	63.53	60.63	61.05	1,413,668	-3.03(-4.72%)
May 04, 2022	63.15	64.19	62.08	64.08	1,122,363	+0.58(+0.91%)
May 03, 2022	62.61	63.89	62.39	63.50	1,567,081	+0.90(+1.44%)
May 02, 2022	62.29	63.08	61.45	62.60	2,400,198	+0.08(+0.12%)
Apr 29, 2022	62.43	64.40	61.57	62.52	3,779,726	-4.23(-6.34%)
Apr 28, 2022	66.05	67.14	65.68	66.75	1,258,056	+1.07(+1.63%)
Apr 27, 2022	65.09	66.45	64.96	65.68	1,870,231	+0.98(+1.51%)
Apr 26, 2022	66.43	66.67	64.49	64.70	2,590,636	-1.90(-2.86%)
Apr 25, 2022	66.04	66.64	65.28	66.61	2,043,431	+0.19(+0.29%)
Apr 22, 2022	68.82	68.82	66.38	66.42	951,771	-2.40(-3.48%)
Apr 21, 2022	70.72	70.83	68.64	68.81	870,172	-1.31(-1.86%)
Apr 20, 2022	69.92	70.70	69.14	70.12	1,122,902	+0.70(+1.00%)
Apr 19, 2022	68.12	69.45	68.10	69.42	793,478	+1.09(+1.60%)
Apr 18, 2022	68.56	68.75	67.94	68.33	868,551	-0.40(-0.58%)
Apr 14, 2022	68.99	69.24	68.45	68.73	887,282	-0.07(-0.10%)
Apr 13, 2022	68.48	69.10	68.25	68.79	1,058,509	+0.15(+0.23%)
Apr 12, 2022	70.35	70.89	68.52	68.64	1,152,890	-1.36(-1.95%)
Apr 11, 2022	70.59	71.03	69.95	70.00	640,070	-0.64(-0.90%)
Apr 08, 2022	70.49	70.81	69.84	70.64	836,317	+0.01(+0.01%)
Apr 07, 2022	70.81	71.29	70.19	70.63	1,011,152	-0.73(-1.02%)
Apr 06, 2022	70.86	71.91	70.40	71.36	958,556	-0.24(-0.34%)
Apr 05, 2022	72.69	73.05	71.40	71.60	872,130	-1.37(-1.88%)
Apr 04, 2022	72.53	73.36	72.36	72.97	763,645	+0.33(+0.45%)
Apr 01, 2022	73.10	73.36	72.05	72.64	876,790	+0.11(+0.15%)
Mar 31, 2022	73.63	73.98	72.50	72.54	1,020,620	-0.92(-1.25%)
Mar 30, 2022	75.52	75.62	72.93	73.45	894,592	-2.59(-3.41%)
Mar 29, 2022	75.68	76.29	75.12	76.05	1,055,583	+1.22(+1.63%)
Mar 28, 2022	74.38	74.90	73.94	74.83	968,164	+0.35(+0.47%)
Mar 25, 2022	74.33	74.65	73.74	74.48	1,004,955	+0.22(+0.30%)
Mar 24, 2022	74.16	74.81	74.03	74.26	631,140	+0.12(+0.16%)
Mar 23, 2022	75.57	75.76	74.07	74.14	822,530	-1.75(-2.31%)
Mar 22, 2022	75.90	76.38	75.48	75.89	1,127,899	+0.18(+0.24%)
Mar 21, 2022	76.30	76.44	75.16	75.71	918,520	-0.59(-0.77%)
Mar 18, 2022	74.85	76.34	74.40	76.30	1,645,874	+0.45(+0.60%)
Mar 17, 2022	74.93	75.85	74.50	75.84	956,474	+0.93(+1.24%)
Mar 16, 2022	74.43	75.34	72.87	74.91	1,501,839	+0.70(+0.94%)
Mar 15, 2022	74.27	74.73	72.71	74.22	1,337,753	+0.55(+0.75%)
Mar 14, 2022	72.83	74.16	72.17	73.67	1,990,661	+1.19(+1.64%)
Mar 11, 2022	72.62	73.44	72.14	72.48	2,138,488	+0.18(+0.25%)
Mar 10, 2022	71.62	72.37	71.28	72.29	1,523,751	-0.29(-0.40%)
Mar 09, 2022	71.44	72.86	70.94	72.58	1,509,789	+2.69(+3.85%)
Mar 08, 2022	69.31	71.44	69.03	69.90	1,494,575	+0.39(+0.56%)
Mar 07, 2022	72.97	73.45	69.42	69.51	1,269,483	-3.65(-5.00%)
Mar 04, 2022	73.29	73.52	72.24	73.16	1,276,761	-0.69(-0.93%)
Mar 03, 2022	73.88	74.13	73.02	73.85	953,986	+0.34(+0.46%)
Mar 02, 2022	72.07	73.84	71.92	73.51	1,053,886	+1.60(+2.22%)

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.