Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.80	58.31	56.54	57.52	1,080,588	-0.55(-0.94%)
May 27, 2022	58.78	59.43	57.46	58.07	930,127	-0.19(-0.32%)
May 26, 2022	55.00	58.43	55.00	58.25	1,453,786	+3.89(+7.15%)
May 25, 2022	51.00	54.97	51.00	54.37	1,286,776	+2.99(+5.83%)
May 24, 2022	53.07	53.07	50.69	51.37	1,157,597	-2.21(-4.13%)
May 23, 2022	54.42	54.80	52.37	53.59	1,232,100	-0.25(-0.47%)
May 20, 2022	54.14	54.40	52.18	53.84	1,148,029	+0.50(+0.94%)
May 19, 2022	52.29	54.15	52.29	53.34	1,053,694	+0.42(+0.80%)
May 18, 2022	54.47	54.64	52.18	52.92	1,273,698	-2.32(-4.20%)
May 17, 2022	55.20	55.81	54.41	55.24	789,483	+1.32(+2.45%)
May 16, 2022	54.74	55.94	53.78	53.92	921,666	-1.38(-2.50%)
May 13, 2022	53.75	56.07	53.75	55.30	924,639	+2.44(+4.61%)
May 12, 2022	52.09	53.51	51.48	52.86	1,146,152	+0.67(+1.27%)
May 11, 2022	53.29	55.19	51.85	52.20	1,105,482	-1.16(-2.18%)
May 10, 2022	54.29	55.04	52.26	53.36	1,150,412	-0.50(-0.93%)
May 09, 2022	55.98	56.99	53.57	53.86	1,069,812	-3.25(-5.69%)
May 06, 2022	57.00	58.03	55.30	57.11	938,815	-0.04(-0.07%)
May 05, 2022	57.48	58.35	56.12	57.15	1,277,231	-1.20(-2.06%)
May 04, 2022	60.04	60.32	55.81	58.35	1,870,055	-1.54(-2.57%)
May 03, 2022	60.08	60.66	58.64	59.89	900,476	+0.22(+0.36%)
May 02, 2022	59.59	59.82	57.42	59.67	1,400,169	+0.38(+0.64%)
Apr 29, 2022	60.07	61.82	59.15	59.29	981,125	-1.15(-1.89%)
Apr 28, 2022	59.43	60.99	58.68	60.44	977,654	+1.56(+2.64%)
Apr 27, 2022	62.07	62.39	58.31	58.88	1,721,951	-2.11(-3.47%)
Apr 26, 2022	63.37	63.55	60.52	60.99	1,096,399	-1.84(-2.93%)
Apr 25, 2022	60.38	62.94	60.20	62.84	1,289,034	+1.37(+2.23%)
Apr 22, 2022	62.75	63.05	61.00	61.46	1,005,467	-1.26(-2.01%)
Apr 21, 2022	65.91	66.60	62.41	62.73	812,488	-2.13(-3.29%)
Apr 20, 2022	64.01	65.62	63.87	64.86	786,308	+1.14(+1.78%)
Apr 19, 2022	61.74	64.17	61.54	63.73	980,093	+1.91(+3.09%)
Apr 18, 2022	60.63	62.22	60.39	61.82	1,156,807	+0.84(+1.38%)
Apr 14, 2022	61.61	62.18	60.97	60.98	619,255	-0.53(-0.86%)
Apr 13, 2022	59.84	62.09	59.81	61.50	947,509	+1.75(+2.93%)
Apr 12, 2022	60.53	61.50	59.54	59.75	816,153	-0.07(-0.11%)
Apr 11, 2022	59.97	61.61	59.49	59.82	1,060,710	-0.83(-1.37%)
Apr 08, 2022	60.28	61.47	59.73	60.65	1,104,333	+0.29(+0.49%)
Apr 07, 2022	61.29	61.82	58.67	60.36	1,928,970	-0.92(-1.50%)
Apr 06, 2022	62.98	63.05	60.17	61.28	1,367,601	-2.61(-4.09%)
Apr 05, 2022	65.31	65.71	63.17	63.89	752,262	-1.33(-2.04%)
Apr 04, 2022	63.88	65.43	63.38	65.22	1,184,340	+1.26(+1.97%)
Apr 01, 2022	65.03	65.28	62.80	63.96	1,455,278	-0.42(-0.65%)
Mar 31, 2022	65.20	66.06	64.15	64.38	2,193,083	-1.16(-1.78%)
Mar 30, 2022	66.11	66.96	65.43	65.55	917,799	-1.13(-1.70%)
Mar 29, 2022	67.30	68.82	66.35	66.68	1,540,778	+0.62(+0.93%)
Mar 28, 2022	67.49	67.95	65.47	66.06	1,206,312	-1.34(-1.99%)
Mar 25, 2022	67.58	67.99	66.80	67.40	1,080,519	+0.01(+0.01%)
Mar 24, 2022	67.10	67.56	66.47	67.39	812,973	+0.93(+1.40%)
Mar 23, 2022	66.69	67.37	66.12	66.46	722,068	-1.00(-1.48%)
Mar 22, 2022	66.75	68.11	66.42	67.46	1,350,215	+0.95(+1.42%)
Mar 21, 2022	66.91	67.14	65.72	66.51	638,136	-0.76(-1.13%)
Mar 18, 2022	66.19	67.43	65.47	67.27	1,213,989	+0.73(+1.10%)
Mar 17, 2022	65.99	67.34	65.72	66.54	629,932	-0.21(-0.31%)
Mar 16, 2022	65.43	67.13	64.85	66.75	1,241,013	+2.27(+3.51%)
Mar 15, 2022	61.37	64.64	61.13	64.48	1,074,199	+3.34(+5.46%)
Mar 14, 2022	62.73	63.39	60.46	61.14	1,334,055	-1.44(-2.29%)
Mar 11, 2022	63.54	64.11	62.51	62.58	705,259	-0.45(-0.71%)
Mar 10, 2022	61.48			63.02	1,259,327	+0.19(+0.31%)
Mar 09, 2022	61.74	64.13	61.74	62.83	1,328,177	+2.99(+5.00%)
Mar 08, 2022	58.86	61.84	57.79	59.84	1,649,646	+1.33(+2.26%)
Mar 07, 2022	65.58	65.58	58.29	58.51	2,850,911	-6.82(-10.44%)
Mar 04, 2022	66.46	66.96	63.87	65.33	1,469,680	-2.00(-2.97%)
Mar 03, 2022	68.69	70.16	67.19	67.33	2,491,651	-0.95(-1.40%)
Mar 02, 2022	67.41	68.30	66.81	68.29	1,118,021	+1.88(+2.83%)

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.