Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.81	59.49	58.31	58.89	7,324,548	-0.04(-0.07%)
May 27, 2022	57.97	58.95	57.84	58.93	5,300,559	+1.23(+2.14%)
May 26, 2022	56.47	57.87	56.45	57.70	5,083,950	+1.37(+2.43%)
May 25, 2022	55.40	56.58	55.34	56.33	5,463,077	+0.74(+1.34%)
May 24, 2022	55.69	55.81	54.49	55.58	8,653,595	-2.05(-3.55%)
May 23, 2022	57.23	57.72	56.46	57.63	9,418,562	+0.85(+1.50%)
May 20, 2022	57.33	57.55	55.43	56.78	8,970,612	+0.15(+0.26%)
May 19, 2022	56.48	57.30	56.43	56.63	8,480,657	-0.08(-0.14%)
May 18, 2022	57.96	58.24	56.54	56.71	9,979,814	-1.92(-3.27%)
May 17, 2022	58.25	58.67	57.82	58.63	10,760,208	+1.25(+2.18%)
May 16, 2022	57.41	58.05	57.24	57.38	7,051,738	-0.37(-0.64%)
May 13, 2022	56.60	58.05	56.53	57.75	6,024,337	+1.32(+2.34%)
May 12, 2022	55.36	57.13	55.08	56.43	17,176,880	+0.61(+1.09%)
May 11, 2022	56.63	57.79	55.73	55.82	15,413,535	-1.03(-1.81%)
May 10, 2022	57.49	57.89	56.33	56.85	9,843,613	+0.25(+0.45%)
May 09, 2022	57.30	57.81	56.37	56.59	12,210,296	-1.51(-2.59%)
May 06, 2022	58.86	59.03	57.66	58.10	9,522,361	-1.22(-2.06%)
May 05, 2022	60.86	61.09	58.72	59.32	9,308,814	-2.27(-3.69%)
May 04, 2022	59.28	61.74	58.72	61.59	9,974,379	+2.05(+3.43%)
May 03, 2022	59.23	60.09	58.79	59.55	8,544,958	+0.16(+0.26%)
May 02, 2022	57.91	59.44	57.80	59.39	11,337,324	+1.60(+2.76%)
Apr 29, 2022	59.44	60.16	57.71	57.80	9,904,726	-2.03(-3.39%)
Apr 28, 2022	59.52	60.20	58.06	59.82	11,517,141	+2.30(+4.00%)
Apr 27, 2022	57.99	58.64	57.18	57.52	17,751,862	-1.31(-2.23%)
Apr 26, 2022	60.42	60.42	58.80	58.83	10,129,873	-2.00(-3.28%)
Apr 25, 2022	59.89	60.86	59.52	60.83	14,061,273	+0.82(+1.37%)
Apr 22, 2022	61.48	61.62	59.90	60.01	9,914,186	-1.46(-2.37%)
Apr 21, 2022	63.45	63.85	61.29	61.47	8,412,066	-1.80(-2.85%)
Apr 20, 2022	64.94	64.96	62.96	63.27	9,738,496	-2.87(-4.34%)
Apr 19, 2022	64.67	66.31	64.53	66.13	4,625,195	+1.29(+1.99%)
Apr 18, 2022	65.02	65.33	64.27	64.84	6,526,029	-0.22(-0.33%)
Apr 14, 2022	66.39	66.39	65.02	65.06	4,821,875	-1.13(-1.70%)
Apr 13, 2022	65.13	66.45	65.03	66.18	6,321,177	+0.96(+1.47%)
Apr 12, 2022	66.48	66.73	64.90	65.22	8,430,719	-0.54(-0.82%)
Apr 11, 2022	66.18	66.80	65.67	65.76	5,478,228	-0.86(-1.29%)
Apr 08, 2022	66.78	67.20	66.26	66.62	3,911,612	-0.29(-0.44%)
Apr 07, 2022	67.40	67.55	65.97	66.92	4,483,127	-0.59(-0.87%)
Apr 06, 2022	68.03	68.21	67.06	67.50	5,120,468	-1.28(-1.86%)
Apr 05, 2022	69.71	70.04	68.62	68.79	4,078,549	-0.89(-1.28%)
Apr 04, 2022	68.23	69.75	68.23	69.68	5,315,152	+1.87(+2.76%)
Apr 01, 2022	67.63	67.85	67.26	67.81	4,106,879	+0.50(+0.74%)
Mar 31, 2022	68.60	68.60	67.29	67.31	4,889,477	-1.30(-1.90%)
Mar 30, 2022	68.83	69.10	68.36	68.61	4,766,073	-0.49(-0.71%)
Mar 29, 2022	68.48	69.29	68.33	69.10	7,087,018	+1.18(+1.74%)
Mar 28, 2022	67.62	67.92	66.94	67.92	2,978,084	+0.22(+0.32%)
Mar 25, 2022	67.55	67.91	66.95	67.70	3,945,065	+0.32(+0.48%)
Mar 24, 2022	66.71	67.40	66.48	67.38	4,394,731	+1.09(+1.64%)
Mar 23, 2022	66.72	67.15	66.29	66.29	5,255,645	-0.92(-1.37%)
Mar 22, 2022	66.08	67.57	66.04	67.21	4,559,923	+1.23(+1.87%)
Mar 21, 2022	66.33	66.47	65.31	65.98	6,288,475	-0.62(-0.94%)
Mar 18, 2022	65.50	66.68	65.29	66.60	8,833,164	+0.86(+1.31%)
Mar 17, 2022	64.82	65.74	64.59	65.74	5,245,968	+0.70(+1.08%)
Mar 16, 2022	63.84	65.06	63.31	65.04	6,783,759	+1.75(+2.76%)
Mar 15, 2022	62.57	63.40	62.23	63.29	6,412,422	+1.19(+1.92%)
Mar 14, 2022	62.82	63.50	61.97	62.10	7,170,140	-0.73(-1.17%)
Mar 11, 2022	64.39	64.47	62.75	62.83	5,104,482	-1.15(-1.80%)
Mar 10, 2022	63.59		63.30	63.98	5,925,093	-0.48(-0.74%)
Mar 09, 2022	64.06	64.67	63.82	64.46	6,941,752	+1.87(+2.99%)
Mar 08, 2022	62.66	64.24	62.16	62.59	10,402,352	-0.16(-0.25%)
Mar 07, 2022	64.80	64.80	62.71	62.75	7,915,799	-2.16(-3.32%)
Mar 04, 2022	65.49	65.77	64.61	64.90	6,479,726	-0.95(-1.44%)
Mar 03, 2022	67.02	67.14	65.58	65.85	6,687,894	-0.69(-1.04%)
Mar 02, 2022	66.16	66.81	65.75	66.54	7,972,902	+0.57(+0.86%)

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.