Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.26	60.40	59.75	59.98	47,464	-0.52(-0.87%)
May 27, 2022	59.77	60.50	59.77	60.50	46,686	+0.96(+1.62%)
May 26, 2022	59.05	59.80	59.05	59.54	122,795	+0.71(+1.20%)
May 25, 2022	58.24	59.03	58.24	58.83	99,955	+0.50(+0.85%)
May 24, 2022	57.77	58.46	57.30	58.34	47,271	+0.28(+0.48%)
May 23, 2022	57.71	58.29	57.61	58.06	40,478	+0.99(+1.74%)
May 20, 2022	57.32	57.44	55.99	57.07	54,131	+0.11(+0.20%)
May 19, 2022	56.99	57.28	56.64	56.95	120,795	-0.59(-1.03%)
May 18, 2022	59.03	59.03	57.31	57.54	86,313	-1.88(-3.16%)
May 17, 2022	59.21	59.43	58.92	59.42	35,767	+0.86(+1.46%)
May 16, 2022	58.27	58.97	58.13	58.56	37,558	+0.21(+0.36%)
May 13, 2022	57.90	58.46	57.82	58.35	68,794	+0.90(+1.57%)
May 12, 2022	57.31	57.60	56.58	57.45	71,872	+0.08(+0.13%)
May 11, 2022	57.86	58.66	57.34	57.37	114,300	-0.39(-0.68%)
May 10, 2022	58.62	58.62	57.34	57.76	82,450	-0.25(-0.43%)
May 09, 2022	58.58	58.68	57.79	58.01	93,988	-1.29(-2.18%)
May 06, 2022	59.08	59.47	58.55	59.30	95,098	+0.03(+0.05%)
May 05, 2022	60.32	60.32	58.82	59.27	103,394	-1.38(-2.28%)
May 04, 2022	59.31	60.71	59.13	60.66	44,896	+1.58(+2.68%)
May 03, 2022	58.60	59.39	58.57	59.07	18,748	+0.49(+0.83%)
May 02, 2022	58.66	58.93	57.60	58.59	35,628	+0.06(+0.10%)
Apr 29, 2022	60.17	60.17	58.46	58.53	54,116	-1.83(-3.03%)
Apr 28, 2022	59.80	60.57	59.27	60.36	77,545	+1.05(+1.77%)
Apr 27, 2022	59.38	59.97	59.17	59.31	101,524	+0.11(+0.19%)
Apr 26, 2022	60.13	60.14	59.18	59.20	38,633	-1.03(-1.71%)
Apr 25, 2022	59.82	60.34	59.00	60.23	37,620	+0.07(+0.12%)
Apr 22, 2022	61.59	61.66	60.16	60.16	75,308	-1.56(-2.52%)
Apr 21, 2022	62.68	62.77	61.69	61.71	29,456	-0.63(-1.00%)
Apr 20, 2022	62.14	62.56	62.14	62.34	41,232	+0.53(+0.86%)
Apr 19, 2022	61.12	61.88	61.12	61.81	27,087	+0.68(+1.12%)
Apr 18, 2022	61.14	61.39	60.92	61.12	40,048	-0.09(-0.14%)
Apr 14, 2022	61.39	61.70	61.19	61.21	25,479	-0.27(-0.43%)
Apr 13, 2022	61.12	61.51	60.98	61.47	63,383	+0.38(+0.62%)
Apr 12, 2022	61.41	61.67	60.91	61.10	32,157	-0.06(-0.09%)
Apr 11, 2022	61.72	61.81	61.11	61.15	30,893	-0.68(-1.11%)
Apr 08, 2022	61.68	62.08	61.55	61.84	67,906	+0.25(+0.40%)
Apr 07, 2022	61.28	61.82	60.93	61.59	25,288	+0.30(+0.49%)
Apr 06, 2022	60.92	61.39	60.92	61.29	41,932	+0.15(+0.25%)
Apr 05, 2022	61.42	61.91	61.09	61.13	32,111	-0.44(-0.71%)
Apr 04, 2022	61.62	61.62	61.12	61.57	43,422	+0.03(+0.05%)
Apr 01, 2022	61.49	61.57	61.02	61.54	32,468	+0.27(+0.43%)
Mar 31, 2022	61.90	62.05	61.24	61.28	43,909	-0.77(-1.24%)
Mar 30, 2022	62.22	62.29	61.78	62.04	45,896	-0.13(-0.21%)
Mar 29, 2022	62.04	62.23	61.69	62.18	193,944	+0.53(+0.86%)
Mar 28, 2022	61.48	61.66	61.16	61.65	73,166	-0.05(-0.08%)
Mar 25, 2022	61.11	61.70	61.11	61.69	28,081	+0.56(+0.91%)
Mar 24, 2022	60.84	61.15	60.67	61.14	26,663	+0.57(+0.94%)
Mar 23, 2022	60.94	61.00	60.57	60.57	46,858	-0.54(-0.88%)
Mar 22, 2022	61.00	61.16	60.85	61.11	31,890	+0.38(+0.62%)
Mar 21, 2022	60.72	61.08	60.42	60.73	45,560	+0.12(+0.20%)
Mar 18, 2022	60.28	60.62	60.01	60.61	60,574	+0.26(+0.42%)
Mar 17, 2022	59.70	60.36	59.67	60.35	30,143	+0.66(+1.11%)
Mar 16, 2022	59.33	59.71	58.70	59.69	101,761	+0.66(+1.12%)
Mar 15, 2022	58.45	59.09	58.34	59.03	28,241	+0.71(+1.22%)
Mar 14, 2022	58.62	58.97	58.15	58.32	30,637	-0.13(-0.23%)
Mar 11, 2022	59.17	59.26	58.41	58.45	30,610	-0.47(-0.80%)
Mar 10, 2022	58.51	59.00	58.36	58.92	55,776	-0.06(-0.10%)
Mar 09, 2022	59.02	59.38	58.85	58.98	67,829	+0.75(+1.28%)
Mar 08, 2022	58.97	59.38	58.21	58.23	104,880	-0.52(-0.89%)
Mar 07, 2022	59.79	59.79	58.71	58.75	59,316	-1.16(-1.93%)
Mar 04, 2022	59.50	59.93	59.25	59.91	39,416	-0.03(-0.05%)
Mar 03, 2022	60.12	60.35	59.65	59.94	140,534	+0.09(+0.14%)
Mar 02, 2022	59.06	60.11	58.98	59.85	84,562	+1.14(+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.