Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	62.67	63.03	61.77	62.39	1,105,515	-0.34(-0.54%)
May 27, 2022	61.21	62.73	61.16	62.72	1,646,649	+2.16(+3.56%)
May 26, 2022	58.97	60.86	58.88	60.57	1,144,239	+1.51(+2.56%)
May 25, 2022	57.91	59.49	57.90	59.05	863,240	+0.76(+1.31%)
May 24, 2022	58.56	58.70	57.24	58.29	1,281,750	-1.40(-2.34%)
May 23, 2022	58.87	59.73	58.34	59.68	1,640,246	+1.11(+1.89%)
May 20, 2022	59.38	59.62	56.90	58.58	2,026,023	-0.04(-0.07%)
May 19, 2022	58.28	59.51	58.09	58.62	1,970,290	-0.02(-0.03%)
May 18, 2022	60.62	60.77	58.41	58.64	1,743,665	-2.92(-4.74%)
May 17, 2022	61.36	61.61	60.39	61.56	1,320,520	+1.44(+2.40%)
May 16, 2022	60.46	60.89	59.82	60.11	1,018,677	-0.77(-1.27%)
May 13, 2022	59.63	61.19	59.34	60.88	1,644,755	+2.23(+3.80%)
May 12, 2022	57.98	59.67	57.40	58.66	2,292,201	-0.24(-0.40%)
May 11, 2022	60.25	61.36	58.74	58.89	1,897,439	-1.84(-3.03%)
May 10, 2022	61.42	61.75	59.74	60.73	2,052,619	+0.69(+1.15%)
May 09, 2022	61.72	62.07	59.75	60.04	2,041,878	-2.93(-4.65%)
May 06, 2022	63.29	64.04	61.99	62.97	2,297,610	-0.77(-1.21%)
May 05, 2022	66.32	66.33	63.01	63.74	1,236,565	-3.43(-5.11%)
May 04, 2022	65.11	67.28	63.92	67.18	1,491,773	+2.12(+3.26%)
May 03, 2022	65.01	65.44	64.53	65.06	1,669,485	-0.02(-0.03%)
May 02, 2022	63.98	65.11	63.26	65.08	2,190,935	+0.84(+1.31%)
Apr 29, 2022	66.29	66.99	64.13	64.24	977,270	-2.97(-4.42%)
Apr 28, 2022	66.01	67.59	65.16	67.21	928,165	+2.31(+3.55%)
Apr 27, 2022	64.97	66.05	64.53	64.90	1,172,661	+0.21(+0.32%)
Apr 26, 2022	66.91	66.99	64.65	64.69	1,143,565	-2.68(-3.98%)
Apr 25, 2022	66.22	67.42	65.85	67.37	1,610,183	+0.79(+1.19%)
Apr 22, 2022	68.56	68.78	66.51	66.58	1,478,272	-1.98(-2.89%)
Apr 21, 2022	70.97	71.45	68.36	68.56	773,648	-1.50(-2.15%)
Apr 20, 2022	71.19	71.26	69.87	70.07	740,331	-0.89(-1.26%)
Apr 19, 2022	69.39	71.10	69.21	70.96	705,683	+1.48(+2.14%)
Apr 18, 2022	69.26	69.94	68.84	69.47	725,057	+0.00(+0.00%)
Apr 14, 2022	71.08	71.23	69.45	69.47	1,410,838	-1.63(-2.30%)
Apr 13, 2022	69.75	71.25	69.58	71.11	748,373	+1.37(+1.96%)
Apr 12, 2022	71.07	71.48	69.42	69.74	692,546	-0.36(-0.51%)
Apr 11, 2022	71.06	71.09	70.05	70.10	760,658	-1.81(-2.52%)
Apr 08, 2022	72.52	72.68	71.78	71.91	747,109	-0.92(-1.26%)
Apr 07, 2022	72.37	73.25	71.71	72.83	583,082	+0.28(+0.38%)
Apr 06, 2022	73.18	73.35	71.98	72.55	863,661	-1.74(-2.34%)
Apr 05, 2022	75.50	75.64	74.08	74.29	1,017,426	-1.46(-1.93%)
Apr 04, 2022	74.47	75.79	74.47	75.76	705,163	+1.46(+1.97%)
Apr 01, 2022	74.11	74.47	73.65	74.29	835,906	+0.25(+0.33%)
Mar 31, 2022	75.23	75.25	74.00	74.04	877,719	-1.10(-1.46%)
Mar 30, 2022	75.58	75.85	74.82	75.14	716,898	-0.79(-1.04%)
Mar 29, 2022	75.35	76.10	74.91	75.93	826,556	+1.37(+1.83%)
Mar 28, 2022	73.43	74.59	73.23	74.57	848,518	+1.16(+1.58%)
Mar 25, 2022	73.73	73.76	72.57	73.41	751,711	-0.13(-0.17%)
Mar 24, 2022	72.52	73.54	71.96	73.54	687,125	+1.43(+1.99%)
Mar 23, 2022	72.46	73.19	72.09	72.10	867,542	-0.99(-1.35%)
Mar 22, 2022	71.84	73.29	71.77	73.09	1,056,604	+1.39(+1.94%)
Mar 21, 2022	71.71	72.18	70.83	71.70	868,985	-0.17(-0.23%)
Mar 18, 2022	70.05	71.95	69.96	71.86	1,116,765	+1.54(+2.19%)
Mar 17, 2022	68.90	70.34	68.71	70.32	729,628	+1.05(+1.51%)
Mar 16, 2022	67.71	69.30	66.94	69.27	1,279,420	+2.29(+3.42%)
Mar 15, 2022	65.38	67.12	65.14	66.98	1,183,269	+2.09(+3.22%)
Mar 14, 2022	65.88	66.62	64.75	64.89	1,349,285	-1.18(-1.78%)
Mar 11, 2022	68.15	68.18	66.01	66.07	1,275,300	-1.50(-2.22%)
Mar 10, 2022	67.32	67.76	66.55	67.57	943,752	-0.54(-0.79%)
Mar 09, 2022	67.18	68.38	66.78	68.11	1,491,785	+2.61(+3.99%)
Mar 08, 2022	65.56	67.44	64.78	65.50	1,508,998	-0.36(-0.54%)
Mar 07, 2022	68.55	68.79	65.83	65.86	1,362,365	-2.69(-3.93%)
Mar 04, 2022	69.20	69.45	67.92	68.55	906,567	-1.09(-1.56%)
Mar 03, 2022	71.17	71.17	69.28	69.64	1,137,755	-1.14(-1.61%)
Mar 02, 2022	70.05	71.03	69.37	70.78	1,044,112	+1.08(+1.55%)

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.