Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.36	59.38	57.86	58.51	749,382	+0.55(+0.95%)
May 27, 2022	57.12	58.10	57.10	57.97	617,401	+1.30(+2.29%)
May 26, 2022	55.07	56.89	55.07	56.67	712,235	+1.34(+2.42%)
May 25, 2022	54.67	55.66	54.43	55.33	1,062,356	+0.15(+0.28%)
May 24, 2022	56.37	56.48	54.51	55.17	1,207,960	-1.17(-2.08%)
May 23, 2022	56.44	56.89	55.74	56.35	914,559	-0.13(-0.22%)
May 20, 2022	57.22	57.25	54.85	56.47	999,054	+0.15(+0.27%)
May 19, 2022	55.85	57.57	55.41	56.32	1,022,858	-0.04(-0.07%)
May 18, 2022	56.67	57.38	55.67	56.36	1,503,687	-2.63(-4.45%)
May 17, 2022	57.74	59.23	56.77	58.99	1,640,630	+2.83(+5.04%)
May 16, 2022	56.48	56.87	55.78	56.16	822,352	-0.85(-1.49%)
May 13, 2022	56.64	57.62	56.35	57.00	898,168	+1.28(+2.30%)
May 12, 2022	54.21	57.02	54.12	55.72	1,468,593	+0.79(+1.44%)
May 11, 2022	56.45	57.55	54.79	54.93	1,252,059	-1.61(-2.84%)
May 10, 2022	56.51	57.66	55.26	56.54	1,684,683	+1.52(+2.76%)
May 09, 2022	56.22	57.07	54.83	55.02	1,403,332	-3.64(-6.20%)
May 06, 2022	59.20	60.02	58.10	58.66	1,177,365	-2.14(-3.51%)
May 05, 2022	61.65	62.18	59.92	60.80	1,362,216	-2.62(-4.13%)
May 04, 2022	61.07	63.66	59.98	63.41	1,708,323	+1.54(+2.49%)
May 03, 2022	60.08	62.87	60.08	61.87	3,024,365	-1.98(-3.11%)
May 02, 2022	62.75	64.60	62.39	63.86	2,022,244	+1.00(+1.59%)
Apr 29, 2022	63.56	64.83	62.68	62.86	1,134,210	-0.67(-1.06%)
Apr 28, 2022	61.77	64.38	60.92	63.53	1,688,821	+1.84(+2.98%)
Apr 27, 2022	62.04	63.46	61.59	61.69	2,417,293	-1.03(-1.64%)
Apr 26, 2022	63.83	64.53	62.48	62.72	2,507,217	-2.71(-4.15%)
Apr 25, 2022	63.31	65.76	63.22	65.44	1,465,470	+2.61(+4.15%)
Apr 22, 2022	63.71	64.15	62.59	62.83	1,861,322	-4.65(-6.89%)
Apr 21, 2022	69.05	69.70	67.24	67.48	1,242,371	-0.54(-0.79%)
Apr 20, 2022	68.01	68.57	67.23	68.01	795,384	-0.35(-0.51%)
Apr 19, 2022	67.32	68.44	66.99	68.36	835,813	+1.22(+1.82%)
Apr 18, 2022	66.47	67.20	66.00	67.14	537,245	+0.42(+0.63%)
Apr 14, 2022	68.38	68.38	66.50	66.72	619,150	-0.92(-1.37%)
Apr 13, 2022	67.13	67.98	66.05	67.64	952,791	-0.29(-0.43%)
Apr 12, 2022	68.84	69.36	67.50	67.93	805,505	-0.42(-0.62%)
Apr 11, 2022	67.98	68.70	67.40	68.35	567,677	-0.51(-0.74%)
Apr 08, 2022	69.56	69.65	68.38	68.86	542,014	-0.59(-0.85%)
Apr 07, 2022	70.24	70.66	68.46	69.45	713,410	+0.78(+1.14%)
Apr 06, 2022	68.76	69.30	67.70	68.67	1,368,869	-2.57(-3.61%)
Apr 05, 2022	71.96	72.28	70.69	71.24	903,545	-2.34(-3.18%)
Apr 04, 2022	72.11	73.63	71.60	73.58	1,487,563	+4.81(+7.00%)
Apr 01, 2022	69.99	70.50	68.47	68.77	1,551,987	-2.25(-3.17%)
Mar 31, 2022	72.58	72.69	70.95	71.02	984,817	-2.43(-3.30%)
Mar 30, 2022	74.65	74.80	73.25	73.44	430,678	-1.67(-2.23%)
Mar 29, 2022	75.82	76.00	74.44	75.12	551,556	+0.51(+0.68%)
Mar 28, 2022	75.08	75.56	73.05	74.61	770,849	+0.67(+0.91%)
Mar 25, 2022	73.92	74.40	73.31	73.93	853,107	-0.49(-0.66%)
Mar 24, 2022	71.95	74.47	71.47	74.43	1,806,274	+5.26(+7.60%)
Mar 23, 2022	69.83	70.72	69.12	69.17	483,356	-2.17(-3.04%)
Mar 22, 2022	70.69	71.68	70.43	71.34	691,754	+0.53(+0.75%)
Mar 21, 2022	71.46	71.63	70.32	70.81	716,522	-1.13(-1.57%)
Mar 18, 2022	69.64	71.98	69.45	71.93	624,460	+1.33(+1.88%)
Mar 17, 2022	69.21	70.72	69.15	70.60	669,819	-0.22(-0.31%)
Mar 16, 2022	69.63	71.09	68.39	70.83	727,800	+2.93(+4.31%)
Mar 15, 2022	67.48	68.05	66.84	67.90	664,872	+0.79(+1.18%)
Mar 14, 2022	67.74	68.27	66.71	67.11	593,129	-0.39(-0.58%)
Mar 11, 2022	69.78	69.79	67.41	67.50	641,867	-1.11(-1.61%)
Mar 10, 2022	69.12	69.31	67.55	68.61	760,783	-1.97(-2.80%)
Mar 09, 2022	68.74	71.02	68.70	70.58	734,622	+3.83(+5.74%)
Mar 08, 2022	66.38	67.84	64.84	66.75	1,586,168	-0.36(-0.53%)
Mar 07, 2022	70.07	70.41	67.07	67.11	1,012,368	-3.36(-4.77%)
Mar 04, 2022	70.63	74.68	69.93	70.47	2,023,864	-2.70(-3.70%)
Mar 03, 2022	75.14	75.54	72.35	73.17	1,328,967	-1.67(-2.24%)
Mar 02, 2022	72.31	75.00	71.38	74.85	919,480	+3.12(+4.35%)

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.