Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.35	61.20	60.21	60.62	6,704,127	-0.36(-0.60%)
May 27, 2022	59.84	61.00	59.61	60.98	6,292,237	+1.35(+2.27%)
May 26, 2022	58.24	60.17	57.84	59.63	6,057,812	+1.92(+3.33%)
May 25, 2022	56.89	57.75	56.23	57.71	9,164,678	+0.01(+0.01%)
May 24, 2022	57.86	57.97	55.79	57.70	7,916,239	-0.73(-1.25%)
May 23, 2022	58.86	59.15	58.08	58.43	6,812,773	+0.16(+0.28%)
May 20, 2022	58.93	59.19	56.73	58.26	9,469,041	-0.38(-0.65%)
May 19, 2022	58.07	59.26	57.64	58.64	8,036,560	+0.42(+0.72%)
May 18, 2022	58.57	59.25	57.93	58.23	9,122,162	-0.93(-1.57%)
May 17, 2022	59.01	59.77	58.68	59.15	5,807,399	+1.37(+2.37%)
May 16, 2022	57.54	58.38	57.09	57.78	8,409,751	-0.33(-0.56%)
May 13, 2022	57.60	58.82	57.41	58.11	6,686,218	+1.37(+2.42%)
May 12, 2022	55.55	57.46	55.10	56.74	11,139,685	+0.65(+1.16%)
May 11, 2022	57.11	57.75	55.79	56.09	10,029,860	-0.67(-1.19%)
May 10, 2022	57.30	57.84	55.08	56.76	8,829,187	+0.26(+0.47%)
May 09, 2022	59.45	59.59	56.16	56.50	9,062,497	-4.07(-6.72%)
May 06, 2022	60.65	60.70	58.99	60.57	6,927,366	-0.28(-0.46%)
May 05, 2022	61.46	62.00	60.05	60.85	9,246,129	-1.42(-2.29%)
May 04, 2022	60.54	62.53	59.79	62.27	9,671,253	+2.14(+3.57%)
May 03, 2022	59.50	60.60	58.83	60.13	10,133,963	+1.63(+2.79%)
May 02, 2022	57.37	58.71	56.22	58.50	14,900,287	+0.77(+1.34%)
Apr 29, 2022	60.00	60.49	57.57	57.72	13,447,595	-2.46(-4.09%)
Apr 28, 2022	60.70	60.94	58.73	60.18	15,515,531	-0.37(-0.61%)
Apr 27, 2022	61.94	63.30	60.29	60.56	16,258,951	-1.84(-2.95%)
Apr 26, 2022	65.77	65.99	60.71	62.40	37,134,568	-7.19(-10.34%)
Apr 25, 2022	68.52	69.68	67.03	69.59	8,965,529	+0.63(+0.91%)
Apr 22, 2022	70.37	70.69	68.89	68.96	6,733,367	-2.05(-2.89%)
Apr 21, 2022	71.97	72.61	70.79	71.02	5,813,366	+0.25(+0.35%)
Apr 20, 2022	71.62	72.09	70.65	70.77	5,169,361	-0.39(-0.54%)
Apr 19, 2022	70.30	71.43	70.30	71.16	5,948,598	+1.16(+1.66%)
Apr 18, 2022	70.44	70.85	69.61	69.99	5,062,352	-0.33(-0.47%)
Apr 14, 2022	70.49	71.35	70.17	70.33	4,945,763	+0.06(+0.09%)
Apr 13, 2022	69.81	70.81	69.68	70.27	5,118,927	+0.58(+0.83%)
Apr 12, 2022	69.68	70.72	69.14	69.68	5,824,462	+0.26(+0.37%)
Apr 11, 2022	69.33	70.91	68.93	69.43	6,963,753	-0.05(-0.08%)
Apr 08, 2022	69.29	69.89	68.62	69.48	5,188,401	+0.22(+0.31%)
Apr 07, 2022	69.55	69.75	67.43	69.27	9,165,672	-0.35(-0.50%)
Apr 06, 2022	69.20	69.82	68.00	69.61	8,492,737	-0.15(-0.21%)
Apr 05, 2022	70.97	71.50	69.61	69.76	8,708,972	-1.49(-2.09%)
Apr 04, 2022	71.37	71.48	70.38	71.25	6,638,129	-0.36(-0.51%)
Apr 01, 2022	71.31	71.67	70.54	71.61	7,286,018	+0.77(+1.08%)
Mar 31, 2022	72.59	72.74	70.82	70.85	10,621,211	-2.38(-3.26%)
Mar 30, 2022	72.49	73.66	72.24	73.23	7,275,882	-0.05(-0.07%)
Mar 29, 2022	72.02	73.53	72.02	73.28	11,100,007	+2.05(+2.88%)
Mar 28, 2022	72.47	72.50	70.24	71.23	9,710,109	-1.56(-2.15%)
Mar 25, 2022	73.12	73.49	72.33	72.80	7,427,750	-0.08(-0.11%)
Mar 24, 2022	73.08	73.11	72.51	72.87	6,888,789	+0.33(+0.45%)
Mar 23, 2022	73.23	73.29	72.40	72.55	6,319,583	-0.93(-1.26%)
Mar 22, 2022	73.74	74.51	73.25	73.48	6,235,584	+0.06(+0.08%)
Mar 21, 2022	73.13	74.11	72.51	73.42	7,241,305	-0.60(-0.81%)
Mar 18, 2022	74.01	74.26	73.22	74.01	9,553,030	+0.05(+0.06%)
Mar 17, 2022	72.94	74.00	72.25	73.97	5,618,385	+0.64(+0.88%)
Mar 16, 2022	72.37	73.90	71.80	73.32	7,202,324	+1.82(+2.54%)
Mar 15, 2022	72.20	72.44	70.66	71.50	6,589,871	-0.08(-0.11%)
Mar 14, 2022	71.57	72.77	71.19	71.58	7,805,375	+0.13(+0.18%)
Mar 11, 2022	71.85	72.49	70.97	71.45	9,126,486	+0.74(+1.04%)
Mar 10, 2022	67.96	70.92	67.71	70.71	10,479,748	+0.06(+0.09%)
Mar 09, 2022	70.81	72.00	70.54	70.65	8,361,955	+2.40(+3.52%)
Mar 08, 2022	67.39	70.03	66.24	68.25	8,854,278	+2.14(+3.24%)
Mar 07, 2022	68.65	69.07	66.04	66.11	9,194,654	-2.85(-4.13%)
Mar 04, 2022	69.79	69.99	67.70	68.96	10,913,215	-2.56(-3.58%)
Mar 03, 2022	73.44	73.72	71.15	71.52	5,970,448	-1.32(-1.82%)
Mar 02, 2022	72.30	73.45	72.00	72.84	5,741,136	+1.42(+1.98%)

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.