Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.91	66.67	65.33	65.92	1,848,327	-0.40(-0.60%)
May 27, 2022	64.92	66.44	64.79	66.32	780,201	+2.16(+3.36%)
May 26, 2022	62.29	64.49	62.29	64.16	854,929	+2.10(+3.38%)
May 25, 2022	61.96	62.53	61.29	62.06	1,004,955	-0.10(-0.16%)
May 24, 2022	62.40	62.40	61.03	62.16	706,853	-0.24(-0.39%)
May 23, 2022	62.53	63.39	61.65	62.41	930,057	+0.79(+1.28%)
May 20, 2022	61.48	61.63	60.42	61.62	869,713	+0.73(+1.20%)
May 19, 2022	60.13	61.69	59.93	60.88	1,222,062	+0.02(+0.03%)
May 18, 2022	61.95	62.42	60.22	60.87	1,706,586	-2.00(-3.18%)
May 17, 2022	62.53	63.02	61.36	62.86	1,050,240	+0.91(+1.46%)
May 16, 2022	61.91	62.98	61.52	61.96	1,074,848	-0.01(-0.02%)
May 13, 2022	60.24	62.03	60.24	61.97	1,280,639	+2.04(+3.40%)
May 12, 2022	59.51	60.64	59.10	59.93	1,126,237	+0.10(+0.16%)
May 11, 2022	61.28	62.18	59.70	59.83	1,217,661	-1.05(-1.73%)
May 10, 2022	61.66	62.96	59.92	60.88	818,474	-0.29(-0.48%)
May 09, 2022	60.98	61.53	59.89	61.18	1,333,076	-0.42(-0.68%)
May 06, 2022	61.36	61.92	60.27	61.60	1,056,626	-0.27(-0.44%)
May 05, 2022	63.63	63.66	61.21	61.87	1,149,790	-2.16(-3.37%)
May 04, 2022	64.14	64.36	62.30	64.03	1,050,909	-0.16(-0.24%)
May 03, 2022	64.05	64.49	63.18	64.19	1,080,569	+0.17(+0.27%)
May 02, 2022	64.71	65.09	62.69	64.01	1,048,687	-0.22(-0.35%)
Apr 29, 2022	65.96	66.55	63.91	64.23	960,641	-1.61(-2.45%)
Apr 28, 2022	65.54	66.06	64.56	65.85	800,736	+0.89(+1.38%)
Apr 27, 2022	64.37	65.87	64.17	64.95	656,163	+0.45(+0.69%)
Apr 26, 2022	66.75	66.77	64.49	64.51	767,688	-2.68(-3.99%)
Apr 25, 2022	66.24	67.32	64.60	67.19	738,567	+0.91(+1.38%)
Apr 22, 2022	66.62	67.03	66.08	66.28	1,012,679	-0.45(-0.67%)
Apr 21, 2022	67.68	67.80	66.48	66.72	609,569	-0.48(-0.71%)
Apr 20, 2022	66.42	67.48	65.87	67.20	884,358	+1.05(+1.59%)
Apr 19, 2022	65.17	66.76	64.80	66.15	980,173	+0.88(+1.35%)
Apr 18, 2022	66.51	66.95	65.00	65.26	971,547	-1.51(-2.26%)
Apr 14, 2022	65.78	67.23	65.78	66.77	1,469,440	+1.35(+2.06%)
Apr 13, 2022	64.20	65.67	64.20	65.42	769,333	+1.03(+1.60%)
Apr 12, 2022	64.02	65.37	63.61	64.39	934,583	+0.29(+0.45%)
Apr 11, 2022	64.14	65.59	63.72	64.10	1,711,896	-0.36(-0.56%)
Apr 08, 2022	63.79	65.39	63.51	64.46	2,108,914	+1.04(+1.64%)
Apr 07, 2022	61.37	64.33	61.37	63.42	3,283,403	+4.68(+7.97%)
Apr 06, 2022	58.21	59.21	57.72	58.73	1,504,573	+0.15(+0.25%)
Apr 05, 2022	58.68	59.12	58.32	58.59	1,290,813	-0.39(-0.66%)
Apr 04, 2022	59.27	59.27	58.21	58.98	1,590,733	-0.50(-0.83%)
Apr 01, 2022	58.77	59.50	57.96	59.47	1,690,010	+1.25(+2.15%)
Mar 31, 2022	57.78	58.96	57.36	58.22	1,701,472	+0.18(+0.32%)
Mar 30, 2022	57.57	58.04	57.46	58.03	1,101,239	+0.09(+0.15%)
Mar 29, 2022	57.43	58.68	57.24	57.95	1,436,415	+1.57(+2.79%)
Mar 28, 2022	55.85	56.40	55.32	56.37	1,084,335	+0.77(+1.38%)
Mar 25, 2022	54.47	55.75	54.08	55.60	1,099,928	+1.42(+2.62%)
Mar 24, 2022	53.64	54.21	53.18	54.19	924,602	+0.93(+1.75%)
Mar 23, 2022	53.84	54.60	53.02	53.25	1,290,618	-0.89(-1.65%)
Mar 22, 2022	52.98	54.21	52.79	54.15	1,185,424	+1.20(+2.26%)
Mar 21, 2022	53.03	53.97	52.76	52.95	1,317,580	-0.09(-0.16%)
Mar 18, 2022	52.08	53.32	51.80	53.04	2,197,814	+1.06(+2.04%)
Mar 17, 2022	51.27	52.15	51.06	51.98	1,357,096	+0.40(+0.77%)
Mar 16, 2022	49.45	51.59	49.44	51.58	1,812,642	+2.44(+4.96%)
Mar 15, 2022	48.49	49.28	48.49	49.14	1,239,106	+0.59(+1.22%)
Mar 14, 2022	49.14	49.58	48.31	48.55	1,601,655	-0.15(-0.30%)
Mar 11, 2022	50.14	50.35	48.66	48.70	1,544,455	-1.19(-2.38%)
Mar 10, 2022	50.68	50.97	49.47	49.88	1,374,726	-1.93(-3.73%)
Mar 09, 2022	52.19	53.58	51.77	51.81	2,259,341	+1.52(+3.01%)
Mar 08, 2022	51.17	52.50	49.28	50.30	2,748,941	-0.86(-1.69%)
Mar 07, 2022	56.13	56.13	50.60	51.16	2,943,512	-5.22(-9.26%)
Mar 04, 2022	58.17	58.37	56.13	56.38	2,042,811	-2.98(-5.03%)
Mar 03, 2022	61.90	62.31	58.97	59.37	1,565,335	-2.34(-3.80%)
Mar 02, 2022	61.95	62.04	60.91	61.71	1,505,838	-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.