Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.81	60.89	60.21	60.43	15,299	-0.65(-1.06%)
May 27, 2022	60.47	61.07	60.38	61.07	20,820	+1.43(+2.40%)
May 26, 2022	58.57	59.82	58.57	59.64	32,126	+1.32(+2.27%)
May 25, 2022	57.37	58.54	57.37	58.32	22,350	+0.92(+1.61%)
May 24, 2022	57.48	57.48	56.57	57.39	22,898	-0.64(-1.11%)
May 23, 2022	57.82	58.22	57.20	58.04	14,900	+0.78(+1.37%)
May 20, 2022	57.69	57.69	56.16	57.25	60,677	-0.11(-0.19%)
May 19, 2022	56.69	57.91	56.69	57.36	25,626	+0.13(+0.22%)
May 18, 2022	58.83	58.83	57.05	57.23	53,492	-2.24(-3.76%)
May 17, 2022	59.24	59.50	58.85	59.47	15,932	+1.19(+2.05%)
May 16, 2022	58.56	58.68	58.10	58.28	9,215	-0.37(-0.62%)
May 13, 2022	57.57	58.85	57.57	58.64	17,500	+1.81(+3.18%)
May 12, 2022	56.17	57.22	56.00	56.83	13,940	+0.23(+0.41%)
May 11, 2022	57.24	58.30	56.60	56.60	25,035	-0.86(-1.50%)
May 10, 2022	58.49	58.50	56.63	57.46	44,216	-0.08(-0.14%)
May 09, 2022	58.83	58.87	57.37	57.54	30,819	-2.21(-3.69%)
May 06, 2022	60.10	60.10	58.97	59.75	13,384	-0.72(-1.20%)
May 05, 2022	61.93	61.93	60.10	60.47	17,623	-2.14(-3.42%)
May 04, 2022	60.95	62.66	60.47	62.61	17,289	+1.67(+2.74%)
May 03, 2022	60.33	61.23	60.33	60.94	67,796	+0.45(+0.74%)
May 02, 2022	60.27	60.61	59.18	60.49	174,722	+0.40(+0.66%)
Apr 29, 2022	61.77	61.77	60.10	60.10	11,265	-1.91(-3.08%)
Apr 28, 2022	61.66	62.20	60.51	62.01	36,624	+0.98(+1.61%)
Apr 27, 2022	61.02	61.63	60.73	61.02	27,957	+0.09(+0.15%)
Apr 26, 2022	62.23	62.23	60.93	60.93	19,445	-1.50(-2.40%)
Apr 25, 2022	62.06	62.49	61.19	62.43	31,315	+0.10(+0.16%)
Apr 22, 2022	63.95	63.95	62.33	62.33	8,671	-1.71(-2.67%)
Apr 21, 2022	65.82	65.82	64.04	64.04	15,294	-1.16(-1.78%)
Apr 20, 2022	65.01	65.58	65.01	65.20	11,389	+0.38(+0.58%)
Apr 19, 2022	63.53	64.94	63.53	64.83	10,887	+1.26(+1.98%)
Apr 18, 2022	63.91	63.91	63.32	63.57	23,561	-0.31(-0.48%)
Apr 14, 2022	64.26	64.69	63.88	63.88	16,586	-0.46(-0.72%)
Apr 13, 2022	63.43	64.40	63.43	64.34	15,554	+0.86(+1.35%)
Apr 12, 2022	64.11	64.50	63.33	63.48	14,558	-0.15(-0.24%)
Apr 11, 2022	63.87	64.18	63.59	63.64	20,286	-0.52(-0.81%)
Apr 08, 2022	64.22	64.56	63.80	64.16	14,795	+0.05(+0.08%)
Apr 07, 2022	63.84	64.37	63.32	64.11	15,280	+0.13(+0.21%)
Apr 06, 2022	64.09	64.17	63.48	63.97	19,986	-0.48(-0.75%)
Apr 05, 2022	65.46	65.55	64.44	64.45	38,514	-0.86(-1.31%)
Apr 04, 2022	65.00	65.33	64.94	65.31	12,331	+0.19(+0.30%)
Apr 01, 2022	65.30	65.30	64.68	65.12	7,868	+0.24(+0.37%)
Mar 31, 2022	65.52	65.82	64.82	64.88	20,502	-0.84(-1.28%)
Mar 30, 2022	66.29	66.29	65.51	65.72	38,267	-0.66(-0.99%)
Mar 29, 2022	65.47	66.48	65.47	66.37	20,427	+1.20(+1.83%)
Mar 28, 2022	64.76	65.19	64.43	65.18	26,569	+0.11(+0.16%)
Mar 25, 2022	64.74	65.07	64.54	65.07	16,203	+0.36(+0.55%)
Mar 24, 2022	64.36	64.72	64.10	64.72	15,708	+0.72(+1.12%)
Mar 23, 2022	64.47	64.60	63.99	64.00	26,154	-0.82(-1.26%)
Mar 22, 2022	64.32	64.90	64.32	64.81	34,750	+0.55(+0.85%)
Mar 21, 2022	64.32	64.49	63.88	64.27	133,903	-0.20(-0.31%)
Mar 18, 2022	63.55	64.47	63.54	64.47	15,120	+0.74(+1.16%)
Mar 17, 2022	62.47	63.73	62.47	63.73	16,888	+0.93(+1.48%)
Mar 16, 2022	61.79	62.84	61.64	62.79	16,490	+1.51(+2.46%)
Mar 15, 2022	60.83	61.39	60.48	61.29	46,594	+0.92(+1.53%)
Mar 14, 2022	60.96	61.36	60.09	60.36	14,438	-0.51(-0.84%)
Mar 11, 2022	61.91	61.91	60.87	60.87	17,962	-0.84(-1.35%)
Mar 10, 2022	60.97	61.77	60.95	61.71	51,084	-0.16(-0.26%)
Mar 09, 2022	61.41	62.18	61.35	61.87	19,926	+1.45(+2.40%)
Mar 08, 2022	60.78	61.60	60.30	60.42	23,439	-0.18(-0.30%)
Mar 07, 2022	62.74	62.74	60.58	60.60	16,721	-2.08(-3.31%)
Mar 04, 2022	62.66	62.74	61.95	62.68	73,016	-0.54(-0.85%)
Mar 03, 2022	63.85	63.85	62.83	63.22	18,578	-0.38(-0.61%)
Mar 02, 2022	62.75	63.84	62.71	63.60	41,958	+1.37(+2.21%)

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.