Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.51	66.26	64.94	65.52	1,859,614	-0.40(-0.60%)
May 27, 2022	64.53	66.04	64.39	65.92	784,966	+2.14(+3.36%)
May 26, 2022	61.91	64.10	61.91	63.77	860,150	+2.08(+3.38%)
May 25, 2022	61.58	62.15	60.92	61.69	1,011,092	-0.10(-0.16%)
May 24, 2022	62.02	62.02	60.66	61.78	711,170	-0.24(-0.39%)
May 23, 2022	62.15	63.01	61.27	62.03	935,736	+0.79(+1.28%)
May 20, 2022	61.11	61.25	60.05	61.24	875,025	+0.73(+1.20%)
May 19, 2022	59.77	61.32	59.56	60.52	1,229,525	+0.02(+0.03%)
May 18, 2022	61.57	62.04	59.86	60.50	1,717,008	-1.99(-3.18%)
May 17, 2022	62.15	62.64	60.99	62.48	1,056,654	+0.90(+1.46%)
May 16, 2022	61.53	62.60	61.15	61.58	1,081,412	-0.01(-0.02%)
May 13, 2022	59.88	61.66	59.88	61.59	1,288,459	+2.03(+3.40%)
May 12, 2022	59.15	60.27	58.74	59.56	1,133,114	+0.10(+0.16%)
May 11, 2022	60.91	61.80	59.34	59.47	1,225,098	-1.05(-1.73%)
May 10, 2022	61.28	62.58	59.56	60.52	823,472	-0.29(-0.48%)
May 09, 2022	60.61	61.15	59.53	60.81	1,341,216	-0.42(-0.68%)
May 06, 2022	60.99	61.54	59.90	61.22	1,063,079	-0.27(-0.44%)
May 05, 2022	63.24	63.28	60.83	61.49	1,156,812	-2.15(-3.37%)
May 04, 2022	63.75	63.97	61.92	63.64	1,057,327	-0.15(-0.24%)
May 03, 2022	63.66	64.10	62.79	63.80	1,087,168	+0.17(+0.27%)
May 02, 2022	64.32	64.69	62.31	63.62	1,055,092	-0.22(-0.35%)
Apr 29, 2022	65.56	66.14	63.53	63.84	966,508	-1.60(-2.45%)
Apr 28, 2022	65.14	65.66	64.17	65.45	805,626	+0.89(+1.38%)
Apr 27, 2022	63.98	65.47	63.78	64.56	660,170	+0.44(+0.69%)
Apr 26, 2022	66.35	66.36	64.10	64.11	772,376	-2.67(-3.99%)
Apr 25, 2022	65.83	66.92	64.21	66.78	743,077	+0.91(+1.38%)
Apr 22, 2022	66.21	66.63	65.68	65.87	1,018,863	-0.44(-0.67%)
Apr 21, 2022	67.27	67.38	66.08	66.32	613,292	-0.47(-0.71%)
Apr 20, 2022	66.02	67.07	65.47	66.79	889,759	+1.04(+1.59%)
Apr 19, 2022	64.77	66.36	64.41	65.75	986,159	+0.88(+1.36%)
Apr 18, 2022	66.10	66.54	64.61	64.87	977,480	-1.50(-2.26%)
Apr 14, 2022	65.38	66.82	65.38	66.37	1,478,414	+1.34(+2.06%)
Apr 13, 2022	63.81	65.27	63.81	65.02	774,032	+1.02(+1.60%)
Apr 12, 2022	63.63	64.97	63.23	64.00	940,290	+0.29(+0.45%)
Apr 11, 2022	63.75	65.19	63.33	63.71	1,722,350	-0.36(-0.56%)
Apr 08, 2022	63.40	64.99	63.12	64.07	2,121,793	+1.03(+1.64%)
Apr 07, 2022	61.00	63.94	61.00	63.03	3,303,455	+4.66(+7.97%)
Apr 06, 2022	57.86	58.85	57.37	58.38	1,513,761	+0.14(+0.25%)
Apr 05, 2022	58.32	58.76	57.96	58.23	1,298,696	-0.39(-0.66%)
Apr 04, 2022	58.91	58.91	57.86	58.62	1,600,447	-0.49(-0.83%)
Apr 01, 2022	58.42	59.14	57.60	59.11	1,700,331	+1.25(+2.15%)
Mar 31, 2022	57.43	58.60	57.02	57.87	1,711,862	+0.18(+0.32%)
Mar 30, 2022	57.22	57.69	57.11	57.68	1,107,964	+0.09(+0.15%)
Mar 29, 2022	57.08	58.32	56.89	57.60	1,445,187	+1.56(+2.79%)
Mar 28, 2022	55.51	56.06	54.99	56.03	1,090,956	+0.76(+1.38%)
Mar 25, 2022	54.14	55.41	53.75	55.27	1,106,645	+1.41(+2.62%)
Mar 24, 2022	53.32	53.88	52.85	53.86	930,248	+0.93(+1.75%)
Mar 23, 2022	53.51	54.27	52.70	52.93	1,298,500	-0.89(-1.65%)
Mar 22, 2022	52.66	53.88	52.47	53.82	1,192,663	+1.19(+2.26%)
Mar 21, 2022	52.71	53.64	52.44	52.63	1,325,626	-0.09(-0.16%)
Mar 18, 2022	51.76	53.00	51.48	52.72	2,211,236	+1.05(+2.04%)
Mar 17, 2022	50.96	51.83	50.75	51.66	1,365,384	+0.40(+0.77%)
Mar 16, 2022	49.15	51.28	49.14	51.27	1,823,712	+2.42(+4.96%)
Mar 15, 2022	48.20	48.98	48.20	48.84	1,246,673	+0.59(+1.22%)
Mar 14, 2022	48.84	49.28	48.01	48.26	1,611,436	-0.14(-0.30%)
Mar 11, 2022	49.84	50.04	48.36	48.40	1,553,886	-1.18(-2.38%)
Mar 10, 2022	50.37	50.66	49.17	49.58	1,383,121	-1.92(-3.73%)
Mar 09, 2022	51.88	53.26	51.45	51.50	2,273,138	+1.51(+3.01%)
Mar 08, 2022	50.86	52.18	48.98	49.99	2,765,728	-0.86(-1.69%)
Mar 07, 2022	55.79	55.79	50.29	50.85	2,961,487	-5.19(-9.26%)
Mar 04, 2022	57.82	58.02	55.79	56.04	2,055,286	-2.97(-5.03%)
Mar 03, 2022	61.53	61.93	58.61	59.01	1,574,894	-2.33(-3.80%)
Mar 02, 2022	61.57	61.66	60.54	61.33	1,515,034	-0.24(-0.39%)

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.