Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.18	58.22	57.93	57.93	2,564	-0.84(-1.43%)
May 27, 2022	58.51	58.77	58.51	58.77	1,575	+0.34(+0.57%)
May 26, 2022	58.00	58.56	58.00	58.43	8,681	+0.37(+0.64%)
May 25, 2022	57.65	58.12	57.65	58.06	1,008	+0.16(+0.28%)
May 24, 2022	57.93	57.95	57.90	57.90	494	-0.19(-0.33%)
May 23, 2022	58.26	58.26	58.09	58.09	701	+0.59(+1.02%)
May 20, 2022	57.33	57.50	57.09	57.50	1,569	+0.68(+1.19%)
May 19, 2022	56.55	57.10	56.55	56.83	3,668	+0.56(+0.99%)
May 18, 2022	56.93	56.93	56.27	56.27	3,598	-0.59(-1.04%)
May 17, 2022	56.66	56.88	56.65	56.86	11,037	+0.45(+0.80%)
May 16, 2022	56.42	56.61	56.38	56.41	5,227	-0.33(-0.58%)
May 13, 2022	56.46	56.74	56.41	56.74	5,578	+1.02(+1.82%)
May 12, 2022	55.65	55.93	55.35	55.72	4,386	+0.68(+1.24%)
May 11, 2022	55.89	55.89	55.04	55.04	1,619	-0.56(-1.00%)
May 10, 2022	56.14	56.16	55.50	55.60	6,881	+0.07(+0.12%)
May 09, 2022	56.00	56.00	55.53	55.53	2,735	-1.54(-2.69%)
May 06, 2022	57.20	57.23	57.01	57.07	1,728	+0.25(+0.43%)
May 05, 2022	57.04	57.04	56.56	56.82	4,547	-1.64(-2.80%)
May 04, 2022	57.22	58.56	56.96	58.46	4,874	+1.00(+1.75%)
May 03, 2022	57.20	57.46	57.20	57.46	1,480	+0.41(+0.71%)
May 02, 2022	56.80	57.07	56.51	57.05	6,011	-0.04(-0.08%)
Apr 29, 2022	57.79	58.32	56.96	57.09	8,157	-0.57(-0.99%)
Apr 28, 2022	57.22	57.79	57.22	57.66	3,721	+0.98(+1.72%)
Apr 27, 2022	57.00	57.00	56.64	56.69	1,915	+0.21(+0.37%)
Apr 26, 2022	56.80	56.80	56.48	56.48	1,527	-0.99(-1.72%)
Apr 25, 2022	57.31	57.50	57.06	57.46	7,423	+0.25(+0.43%)
Apr 22, 2022	57.89	57.89	57.22	57.22	2,061	-0.88(-1.52%)
Apr 21, 2022	58.40	58.40	58.10	58.10	1,855	-0.38(-0.65%)
Apr 20, 2022	58.60	58.60	58.48	58.48	2,528	+0.45(+0.77%)
Apr 19, 2022	57.61	58.03	57.61	58.03	11,561	+0.09(+0.15%)
Apr 18, 2022	58.14	58.18	57.94	57.95	2,845	-0.81(-1.37%)
Apr 14, 2022	59.09	59.09	58.76	58.76	553	-0.15(-0.25%)
Apr 13, 2022	58.37	58.90	58.37	58.90	2,081	+0.82(+1.41%)
Apr 12, 2022	58.65	58.65	58.08	58.08	3,186	-0.68(-1.15%)
Apr 11, 2022	58.97	59.12	58.76	58.76	10,234	-0.94(-1.57%)
Apr 08, 2022	59.75	59.84	59.70	59.70	1,217	-0.27(-0.46%)
Apr 07, 2022	59.73	59.97	59.73	59.97	734	-0.23(-0.38%)
Apr 06, 2022	60.19	60.39	60.19	60.20	748	-0.89(-1.46%)
Apr 05, 2022	61.09	61.09	61.09	61.09	501	-1.69(-2.69%)
Apr 04, 2022	62.61	62.78	62.61	62.78	536	+0.55(+0.89%)
Apr 01, 2022	61.97	62.22	61.97	62.22	4,830	+0.23(+0.37%)
Mar 31, 2022	62.49	62.55	61.91	61.99	7,087	-0.70(-1.12%)
Mar 30, 2022	63.03	63.13	62.64	62.70	1,959	-0.65(-1.02%)
Mar 29, 2022	63.25	63.35	62.98	63.35	1,588	+1.14(+1.83%)
Mar 28, 2022	62.04	62.21	62.04	62.21	3,377	-0.97(-1.53%)
Mar 25, 2022	63.03	63.18	62.87	63.18	3,652	+0.06(+0.10%)
Mar 24, 2022	62.92	63.12	62.87	63.12	2,117	+0.53(+0.85%)
Mar 23, 2022	62.96	62.98	62.58	62.58	18,757	-0.45(-0.72%)
Mar 22, 2022	62.87	63.06	62.85	63.04	1,338	+0.19(+0.31%)
Mar 21, 2022	62.81	63.08	62.69	62.84	5,618	-0.06(-0.09%)
Mar 18, 2022	62.57	62.90	62.50	62.90	1,855	+0.88(+1.41%)
Mar 17, 2022	61.54	62.03	61.54	62.02	1,337	+0.55(+0.90%)
Mar 16, 2022	61.03	61.47	60.90	61.47	1,793	+1.26(+2.09%)
Mar 15, 2022	59.87	60.34	59.87	60.21	2,807	+0.88(+1.48%)
Mar 14, 2022	59.77	59.77	59.29	59.34	1,113	+0.04(+0.06%)
Mar 11, 2022	60.33	60.33	59.29	59.30	3,827	-0.82(-1.36%)
Mar 10, 2022	60.15	60.34	60.01	60.12	1,786	-0.29(-0.47%)
Mar 09, 2022	60.23	60.54	59.95	60.41	9,338	+1.41(+2.40%)
Mar 08, 2022	59.26	59.28	58.74	58.99	14,430	-0.89(-1.48%)
Mar 07, 2022	60.85	60.85	59.88	59.88	4,736	-2.12(-3.42%)
Mar 04, 2022	61.72	62.01	61.62	61.99	3,528	-0.68(-1.08%)
Mar 03, 2022	63.01	63.01	62.42	62.67	2,664	-0.33(-0.53%)
Mar 02, 2022	62.86	63.01	62.86	63.01	867	+0.29(+0.47%)

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.