Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	59.81	59.95	59.30	59.53	47,821	-0.52(-0.87%)
May 27, 2022	59.32	60.05	59.32	60.05	47,037	+0.96(+1.62%)
May 26, 2022	58.61	59.35	58.61	59.09	123,718	+0.70(+1.20%)
May 25, 2022	57.81	58.59	57.80	58.39	100,706	+0.49(+0.85%)
May 24, 2022	57.33	58.03	56.87	57.90	47,626	+0.28(+0.48%)
May 23, 2022	57.28	57.86	57.18	57.62	40,782	+0.98(+1.74%)
May 20, 2022	56.90	57.01	55.57	56.64	54,538	+0.11(+0.20%)
May 19, 2022	56.56	56.85	56.22	56.53	121,703	-0.59(-1.03%)
May 18, 2022	58.59	58.59	56.88	57.11	86,961	-1.86(-3.16%)
May 17, 2022	58.77	58.98	58.48	58.97	36,036	+0.85(+1.46%)
May 16, 2022	57.83	58.53	57.70	58.12	37,841	+0.21(+0.36%)
May 13, 2022	57.47	58.02	57.39	57.92	69,311	+0.90(+1.57%)
May 12, 2022	56.89	57.17	56.16	57.02	72,412	+0.08(+0.13%)
May 11, 2022	57.42	58.22	56.91	56.94	115,159	-0.39(-0.68%)
May 10, 2022	58.18	58.18	56.91	57.33	83,069	-0.25(-0.43%)
May 09, 2022	58.14	58.25	57.36	57.58	94,694	-1.29(-2.18%)
May 06, 2022	58.64	59.03	58.11	58.86	95,813	+0.03(+0.05%)
May 05, 2022	59.87	59.87	58.38	58.83	104,171	-1.37(-2.28%)
May 04, 2022	58.87	60.26	58.69	60.20	45,233	+1.57(+2.68%)
May 03, 2022	58.16	58.95	58.13	58.63	18,889	+0.48(+0.83%)
May 02, 2022	58.22	58.49	57.17	58.15	35,895	+0.06(+0.10%)
Apr 29, 2022	59.72	59.72	58.02	58.10	54,523	-1.81(-3.03%)
Apr 28, 2022	59.35	60.12	58.82	59.91	78,127	+1.04(+1.77%)
Apr 27, 2022	58.94	59.52	58.73	58.87	102,287	+0.11(+0.19%)
Apr 26, 2022	59.68	59.69	58.74	58.76	38,923	-1.02(-1.71%)
Apr 25, 2022	59.37	59.89	58.56	59.78	37,903	+0.07(+0.12%)
Apr 22, 2022	61.13	61.20	59.71	59.71	75,874	-1.54(-2.52%)
Apr 21, 2022	62.21	62.31	61.23	61.25	29,677	-0.62(-1.00%)
Apr 20, 2022	61.68	62.09	61.68	61.87	41,542	+0.53(+0.86%)
Apr 19, 2022	60.67	61.42	60.67	61.35	27,290	+0.68(+1.12%)
Apr 18, 2022	60.69	60.93	60.47	60.67	40,349	-0.08(-0.14%)
Apr 14, 2022	60.93	61.24	60.73	60.75	25,670	-0.26(-0.43%)
Apr 13, 2022	60.67	61.05	60.53	61.02	63,859	+0.38(+0.62%)
Apr 12, 2022	60.95	61.21	60.46	60.64	32,398	-0.06(-0.09%)
Apr 11, 2022	61.26	61.35	60.66	60.70	31,125	-0.68(-1.11%)
Apr 08, 2022	61.22	61.62	61.09	61.37	68,417	+0.24(+0.40%)
Apr 07, 2022	60.82	61.36	60.48	61.13	25,478	+0.30(+0.49%)
Apr 06, 2022	60.47	60.93	60.47	60.83	42,247	+0.15(+0.25%)
Apr 05, 2022	60.96	61.45	60.63	60.68	32,352	-0.43(-0.71%)
Apr 04, 2022	61.16	61.16	60.67	61.11	43,748	+0.03(+0.05%)
Apr 01, 2022	61.04	61.11	60.56	61.08	32,712	+0.26(+0.43%)
Mar 31, 2022	61.44	61.59	60.78	60.82	44,239	-0.76(-1.24%)
Mar 30, 2022	61.75	61.83	61.32	61.58	46,240	-0.13(-0.21%)
Mar 29, 2022	61.58	61.77	61.23	61.71	195,401	+0.53(+0.86%)
Mar 28, 2022	61.03	61.20	60.71	61.19	73,716	-0.05(-0.08%)
Mar 25, 2022	60.66	61.24	60.66	61.23	28,292	+0.55(+0.91%)
Mar 24, 2022	60.39	60.69	60.22	60.68	26,863	+0.56(+0.94%)
Mar 23, 2022	60.48	60.54	60.12	60.12	47,210	-0.54(-0.88%)
Mar 22, 2022	60.54	60.71	60.40	60.65	32,129	+0.38(+0.62%)
Mar 21, 2022	60.27	60.63	59.97	60.28	45,903	+0.12(+0.20%)
Mar 18, 2022	59.83	60.16	59.56	60.16	61,029	+0.25(+0.42%)
Mar 17, 2022	59.25	59.91	59.23	59.90	30,369	+0.66(+1.11%)
Mar 16, 2022	58.89	59.26	58.27	59.24	102,525	+0.66(+1.12%)
Mar 15, 2022	58.01	58.65	57.90	58.59	28,453	+0.70(+1.22%)
Mar 14, 2022	58.18	58.53	57.71	57.88	30,867	-0.13(-0.23%)
Mar 11, 2022	58.73	58.82	57.98	58.01	30,840	-0.47(-0.80%)
Mar 10, 2022	58.07	58.56	57.93	58.48	56,195	-0.06(-0.10%)
Mar 09, 2022	58.58	58.93	58.41	58.54	68,339	+0.74(+1.28%)
Mar 08, 2022	58.53	58.93	57.78	57.80	105,668	-0.52(-0.89%)
Mar 07, 2022	59.35	59.35	58.28	58.31	59,762	-1.15(-1.93%)
Mar 04, 2022	59.06	59.48	58.81	59.46	39,712	-0.03(-0.05%)
Mar 03, 2022	59.68	59.90	59.21	59.49	141,589	+0.08(+0.14%)
Mar 02, 2022	58.62	59.66	58.54	59.40	85,198	+1.13(+1.94%)

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.