Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	62.89	63.01	61.46	62.36	9,563	-0.64(-1.02%)
May 27, 2022	61.65	63.00	61.40	63.00	18,090	+3.05(+5.09%)
May 26, 2022	57.91	60.46	57.91	59.95	6,291	+1.84(+3.17%)
May 25, 2022	56.86	58.48	56.86	58.11	9,692	+1.04(+1.83%)
May 24, 2022	57.11	57.36	56.47	57.06	4,777	-1.34(-2.29%)
May 23, 2022	58.22	58.63	57.59	58.40	78,820	-0.37(-0.64%)
May 20, 2022	58.75	58.79	56.25	58.78	5,140	+0.45(+0.78%)
May 19, 2022	58.74	59.70	58.23	58.32	10,634	-0.47(-0.80%)
May 18, 2022	60.61	61.80	58.78	58.80	8,097	-2.97(-4.81%)
May 17, 2022	60.85	61.95	60.57	61.77	6,975	+2.57(+4.34%)
May 16, 2022	60.03	60.03	59.08	59.20	4,697	-1.10(-1.83%)
May 13, 2022	58.35	60.54	58.35	60.30	15,735	+3.10(+5.42%)
May 12, 2022	56.91	57.67	55.92	57.20	112,484	-0.79(-1.36%)
May 11, 2022	58.40	59.12	57.23	57.99	40,789	-0.55(-0.94%)
May 10, 2022	58.66	59.29	57.48	58.54	5,924	+1.40(+2.45%)
May 09, 2022	58.69	59.29	57.14	57.14	12,966	-2.87(-4.79%)
May 06, 2022	59.07	60.87	59.07	60.02	6,783	-1.01(-1.66%)
May 05, 2022	63.12	63.12	60.19	61.03	8,741	-2.77(-4.34%)
May 04, 2022	62.10	63.88	60.12	63.80	12,140	+1.85(+2.99%)
May 03, 2022	61.22	61.95	61.22	61.95	9,086	+1.36(+2.24%)
May 02, 2022	58.50	61.17	58.50	60.59	16,896	+0.85(+1.42%)
Apr 29, 2022	60.93	60.93	59.26	59.74	2,190	-1.90(-3.08%)
Apr 28, 2022	59.73	61.98	59.01	61.64	7,092	+3.50(+6.01%)
Apr 27, 2022	58.16	59.16	58.15	58.15	4,814	-0.43(-0.74%)
Apr 26, 2022	59.95	59.95	58.58	58.58	9,338	-2.47(-4.05%)
Apr 25, 2022	59.34	61.05	59.34	61.05	5,773	+1.25(+2.09%)
Apr 22, 2022	61.30	61.43	59.80	59.80	21,475	-1.99(-3.22%)
Apr 21, 2022	64.32	64.32	61.29	61.79	24,196	-1.53(-2.41%)
Apr 20, 2022	64.67	64.67	63.01	63.31	3,755	-0.06(-0.10%)
Apr 19, 2022	61.53	63.38	61.53	63.38	5,167	+1.69(+2.74%)
Apr 18, 2022	60.82	62.28	60.82	61.69	3,617	+0.85(+1.39%)
Apr 14, 2022	62.65	62.65	60.84	60.84	9,602	-1.73(-2.76%)
Apr 13, 2022	61.79	62.82	61.79	62.57	4,434	+1.13(+1.84%)
Apr 12, 2022	62.22	62.43	61.10	61.44	10,371	+0.14(+0.23%)
Apr 11, 2022	61.29	61.89	60.74	61.30	26,931	-1.11(-1.77%)
Apr 08, 2022	62.95	63.25	62.40	62.40	6,595	-1.32(-2.07%)
Apr 07, 2022	63.70	64.02	62.80	63.72	3,929	-0.22(-0.35%)
Apr 06, 2022	64.68	64.68	63.21	63.94	75,193	-1.37(-2.10%)
Apr 05, 2022	67.44	67.44	65.28	65.31	18,108	-3.40(-4.95%)
Apr 04, 2022	68.24	68.80	68.21	68.71	3,623	+0.98(+1.44%)
Apr 01, 2022	68.59	68.59	66.79	67.73	6,432	-1.58(-2.28%)
Mar 31, 2022	70.39	70.73	69.31	69.31	5,025	-1.08(-1.53%)
Mar 30, 2022	72.60	72.60	70.39	70.39	7,686	-2.23(-3.07%)
Mar 29, 2022	71.48	72.90	71.48	72.62	67,606	+2.88(+4.14%)
Mar 28, 2022	70.13	70.43	69.21	69.74	2,538	-0.68(-0.96%)
Mar 25, 2022	70.88	70.88	69.17	70.41	6,535	+0.01(+0.02%)
Mar 24, 2022	67.74	70.40	67.74	70.40	10,101	+3.02(+4.47%)
Mar 23, 2022	68.14	69.22	67.19	67.39	7,798	-1.75(-2.53%)
Mar 22, 2022	68.50	69.72	68.50	69.13	9,178	+0.87(+1.27%)
Mar 21, 2022	69.44	69.44	67.49	68.27	6,117	-0.56(-0.82%)
Mar 18, 2022	67.14	69.03	67.14	68.83	6,962	+1.30(+1.93%)
Mar 17, 2022	67.03	67.52	66.42	67.52	5,699	+0.38(+0.56%)
Mar 16, 2022	65.21	67.15	64.66	67.15	7,131	+3.21(+5.01%)
Mar 15, 2022	61.87	63.94	61.87	63.94	8,717	+2.67(+4.35%)
Mar 14, 2022	62.74	63.46	61.00	61.27	8,525	-2.22(-3.49%)
Mar 11, 2022	65.14	65.29	63.49	63.49	27,327	-1.07(-1.66%)
Mar 10, 2022	64.57	65.44	63.58	64.56	7,678	-1.50(-2.27%)
Mar 09, 2022	66.27	66.38	65.59	66.06	5,264	+1.45(+2.25%)
Mar 08, 2022	62.40	66.24	62.10	64.61	19,663	+1.72(+2.73%)
Mar 07, 2022	65.02	65.35	62.83	62.89	24,511	-2.97(-4.51%)
Mar 04, 2022	66.73	66.73	65.17	65.86	25,151	-1.55(-2.31%)
Mar 03, 2022	69.09	69.09	67.40	67.41	11,336	-1.56(-2.26%)
Mar 02, 2022	67.37	69.10	67.28	68.97	4,940	+2.52(+3.79%)

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.