Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.64	61.66	60.23	61.32	6,311,629	-0.23(-0.37%)
May 27, 2022	60.74	61.56	60.57	61.55	1,987,682	+1.39(+2.31%)
May 26, 2022	59.56	60.65	59.08	60.16	2,181,352	+1.52(+2.59%)
May 25, 2022	57.87	59.04	57.75	58.64	2,121,867	+0.17(+0.29%)
May 24, 2022	58.03	58.69	57.37	58.47	2,877,382	+0.30(+0.51%)
May 23, 2022	58.40	58.67	57.34	58.17	2,316,375	+0.40(+0.69%)
May 20, 2022	58.60	58.73	55.90	57.78	2,769,115	-0.31(-0.53%)
May 19, 2022	56.88	58.79	56.88	58.08	2,837,154	+0.78(+1.37%)
May 18, 2022	58.39	58.83	57.04	57.30	2,611,236	-1.79(-3.04%)
May 17, 2022	58.55	59.37	58.34	59.09	1,657,137	+1.47(+2.55%)
May 16, 2022	57.50	58.08	57.01	57.63	1,941,085	-0.38(-0.65%)
May 13, 2022	57.40	58.57	57.21	58.00	3,040,320	+0.96(+1.69%)
May 12, 2022	56.70	57.74	55.94	57.04	2,631,313	-0.05(-0.09%)
May 11, 2022	57.80	58.74	57.01	57.09	2,414,275	-0.82(-1.42%)
May 10, 2022	59.18	59.68	56.85	57.91	4,148,831	-0.81(-1.38%)
May 09, 2022	59.35	60.20	58.47	58.73	3,741,230	-1.54(-2.55%)
May 06, 2022	60.20	60.47	58.85	60.26	2,868,038	-0.30(-0.49%)
May 05, 2022	61.15	62.67	60.15	60.56	5,314,178	-1.62(-2.60%)
May 04, 2022	59.61	62.42	59.29	62.18	5,147,644	+3.09(+5.24%)
May 03, 2022	58.05	59.72	57.93	59.08	3,500,310	+0.81(+1.40%)
May 02, 2022	56.98	58.73	56.56	58.27	3,835,264	+1.26(+2.21%)
Apr 29, 2022	57.61	58.31	56.85	57.01	4,359,136	-1.13(-1.94%)
Apr 28, 2022	57.51	58.51	55.85	58.14	5,303,830	+0.90(+1.58%)
Apr 27, 2022	56.34	57.56	56.34	57.24	3,295,963	+0.81(+1.44%)
Apr 26, 2022	56.70	57.26	56.10	56.43	3,411,009	-0.93(-1.62%)
Apr 25, 2022	56.87	57.39	55.79	57.36	1,895,216	+0.05(+0.09%)
Apr 22, 2022	58.69	58.82	57.19	57.31	1,837,976	-1.88(-3.18%)
Apr 21, 2022	60.14	60.14	58.89	59.19	3,286,959	-0.26(-0.43%)
Apr 20, 2022	59.19	60.04	59.06	59.45	1,572,458	+0.87(+1.49%)
Apr 19, 2022	57.52	58.75	57.52	58.58	1,858,571	+1.21(+2.11%)
Apr 18, 2022	57.25	57.88	56.98	57.37	1,637,369	-0.32(-0.55%)
Apr 14, 2022	58.83	59.01	57.54	57.69	2,523,033	-0.96(-1.64%)
Apr 13, 2022	57.92	58.69	57.78	58.65	2,294,558	+0.54(+0.92%)
Apr 12, 2022	58.56	59.34	57.78	58.11	2,265,797	-0.24(-0.41%)
Apr 11, 2022	58.85	59.11	58.17	58.35	2,324,704	-0.60(-1.03%)
Apr 08, 2022	59.31	59.55	58.60	58.96	2,732,819	-0.29(-0.49%)
Apr 07, 2022	58.50	59.53	57.99	59.24	2,279,460	+0.47(+0.79%)
Apr 06, 2022	58.44	58.98	57.67	58.78	2,357,830	-0.57(-0.95%)
Apr 05, 2022	60.39	60.62	59.06	59.34	2,265,991	-1.05(-1.74%)
Apr 04, 2022	60.20	60.74	59.47	60.39	3,843,266	+0.28(+0.46%)
Apr 01, 2022	60.86	61.03	59.67	60.12	3,360,264	-0.30(-0.49%)
Mar 31, 2022	61.36	61.71	60.41	60.41	2,401,294	-1.19(-1.93%)
Mar 30, 2022	62.15	62.67	61.37	61.60	1,676,231	-1.14(-1.82%)
Mar 29, 2022	62.53	63.39	62.09	62.74	1,817,715	+1.19(+1.93%)
Mar 28, 2022	60.90	61.59	60.65	61.55	1,736,054	+0.53(+0.86%)
Mar 25, 2022	60.96	61.29	60.63	61.03	1,782,526	+0.23(+0.38%)
Mar 24, 2022	60.04	60.93	59.80	60.80	2,264,218	+1.00(+1.67%)
Mar 23, 2022	60.36	60.68	59.76	59.80	2,564,677	-1.10(-1.81%)
Mar 22, 2022	61.08	61.81	60.86	60.90	1,577,576	+0.04(+0.07%)
Mar 21, 2022	61.07	61.57	60.55	60.86	2,100,348	-0.52(-0.84%)
Mar 18, 2022	60.50	61.73	60.33	61.37	4,456,386	+0.89(+1.48%)
Mar 17, 2022	59.49	60.50	58.88	60.48	3,594,641	+1.41(+2.38%)
Mar 16, 2022	57.01	59.58	57.01	59.07	3,911,495	+2.57(+4.54%)
Mar 15, 2022	56.81	57.83	56.12	56.51	2,953,435	+0.03(+0.05%)
Mar 14, 2022	57.46	58.06	56.36	56.48	4,434,024	+0.71(+1.28%)
Mar 11, 2022	56.50	57.12	55.68	55.76	6,555,383	-0.24(-0.42%)
Mar 10, 2022	56.99	57.30	55.58	56.00	7,593,015	-1.99(-3.44%)
Mar 09, 2022	57.30	59.11	57.22	57.99	5,868,587	+2.18(+3.91%)
Mar 08, 2022	57.30	57.69	55.80	55.81	7,373,424	-1.48(-2.58%)
Mar 07, 2022	60.09	60.12	57.22	57.29	6,279,260	-2.80(-4.65%)
Mar 04, 2022	61.18	61.86	59.86	60.09	4,639,922	-2.26(-3.63%)
Mar 03, 2022	63.88	63.91	61.76	62.35	5,118,015	-1.31(-2.06%)
Mar 02, 2022	63.23	64.08	62.99	63.66	2,622,162	+0.83(+1.33%)

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.