Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	62.18	62.61	61.56	62.45	225,704	+0.02(+0.03%)
May 27, 2022	61.62	62.47	61.40	62.43	69,490	+0.81(+1.32%)
May 26, 2022	61.90	62.09	61.21	61.62	87,041	+0.13(+0.22%)
May 25, 2022	60.80	61.57	60.45	61.48	195,266	+0.68(+1.12%)
May 24, 2022	60.68	60.88	59.05	60.81	187,906	+0.32(+0.52%)
May 23, 2022	61.06	61.36	60.12	60.49	97,340	+0.08(+0.13%)
May 20, 2022	60.49	60.73	59.27	60.41	167,762	+0.32(+0.52%)
May 19, 2022	61.07	61.31	59.34	60.10	261,584	-1.28(-2.08%)
May 18, 2022	61.08	63.72	60.99	61.38	201,126	+0.60(+0.99%)
May 17, 2022	60.17	61.08	59.50	60.78	111,114	+0.93(+1.55%)
May 16, 2022	59.71	60.16	59.51	59.85	109,604	+0.11(+0.18%)
May 13, 2022	58.96	60.26	58.47	59.75	152,933	+0.93(+1.57%)
May 12, 2022	59.63	59.83	57.53	58.82	169,887	-0.55(-0.93%)
May 11, 2022	59.33	60.33	59.04	59.37	174,913	+0.27(+0.45%)
May 10, 2022	60.07	60.96	58.40	59.11	154,047	-0.82(-1.36%)
May 09, 2022	58.85	60.30	58.50	59.92	157,583	+0.80(+1.35%)
May 06, 2022	59.50	59.81	58.23	59.12	146,543	-0.26(-0.43%)
May 05, 2022	60.00	60.11	58.71	59.38	143,822	-0.75(-1.25%)
May 04, 2022	57.85	60.49	57.85	60.13	148,500	+2.36(+4.09%)
May 03, 2022	57.72	58.98	57.05	57.77	204,889	+1.93(+3.45%)
May 02, 2022	55.18	56.42	54.64	55.84	296,013	+0.85(+1.55%)
Apr 29, 2022	56.55	56.55	54.80	54.99	166,013	-1.77(-3.13%)
Apr 28, 2022	57.29	57.29	56.00	56.76	107,271	+0.16(+0.28%)
Apr 27, 2022	57.15	57.95	56.34	56.60	155,153	-0.55(-0.96%)
Apr 26, 2022	57.81	58.18	57.09	57.15	96,454	-0.88(-1.52%)
Apr 25, 2022	59.23	59.51	57.30	58.03	121,779	-1.19(-2.00%)
Apr 22, 2022	59.53	59.76	59.05	59.22	106,979	-0.47(-0.79%)
Apr 21, 2022	60.67	60.98	59.61	59.69	111,842	-0.93(-1.53%)
Apr 20, 2022	60.09	60.79	60.09	60.62	151,381	+1.06(+1.78%)
Apr 19, 2022	58.89	59.73	58.89	59.56	80,683	+0.69(+1.18%)
Apr 18, 2022	59.50	59.92	58.52	58.87	70,350	-0.46(-0.77%)
Apr 14, 2022	59.52	60.27	59.32	59.32	95,966	-0.08(-0.13%)
Apr 13, 2022	60.06	60.31	59.11	59.40	95,144	-0.46(-0.78%)
Apr 12, 2022	59.58	60.34	59.39	59.86	90,061	+0.53(+0.90%)
Apr 11, 2022	60.13	60.57	59.23	59.33	93,615	-0.83(-1.39%)
Apr 08, 2022	60.62	60.80	60.07	60.17	94,857	-0.05(-0.08%)
Apr 07, 2022	61.18	61.38	60.08	60.22	167,594	-0.83(-1.37%)
Apr 06, 2022	59.94	61.23	59.83	61.05	118,894	+1.23(+2.06%)
Apr 05, 2022	60.16	61.29	59.56	59.82	136,799	-0.34(-0.57%)
Apr 04, 2022	60.81	61.43	59.31	60.16	112,792	-0.86(-1.41%)
Apr 01, 2022	59.39	61.04	59.35	61.02	145,315	+1.73(+2.91%)
Mar 31, 2022	59.91	60.56	59.22	59.29	137,381	-0.43(-0.71%)
Mar 30, 2022	60.55	60.72	59.54	59.72	97,511	-0.83(-1.36%)
Mar 29, 2022	59.92	60.67	59.77	60.55	104,776	+0.87(+1.46%)
Mar 28, 2022	59.45	59.74	59.04	59.67	90,198	+0.22(+0.37%)
Mar 25, 2022	58.90	59.63	58.60	59.46	87,867	+0.90(+1.54%)
Mar 24, 2022	58.73	58.95	58.33	58.55	86,077	+0.13(+0.23%)
Mar 23, 2022	59.18	59.20	58.20	58.42	143,962	-0.84(-1.42%)
Mar 22, 2022	59.88	59.88	58.85	59.27	150,492	-0.34(-0.57%)
Mar 21, 2022	57.97	59.61	57.97	59.61	105,569	+1.64(+2.83%)
Mar 18, 2022	59.10	59.20	57.57	57.97	347,027	-0.50(-0.86%)
Mar 17, 2022	59.00	59.09	58.09	58.47	123,229	-0.73(-1.23%)
Mar 16, 2022	59.00	59.32	58.04	59.20	140,466	+0.32(+0.55%)
Mar 15, 2022	57.62	59.12	57.27	58.88	148,159	+1.30(+2.26%)
Mar 14, 2022	59.24	59.43	57.23	57.58	152,194	-1.57(-2.65%)
Mar 11, 2022	59.98	60.72	59.11	59.14	86,454	-0.68(-1.14%)
Mar 10, 2022	59.90	60.11	58.92	59.83	88,228	+0.08(+0.13%)
Mar 09, 2022	60.64	60.64	59.06	59.75	114,050	-0.42(-0.69%)
Mar 08, 2022	59.29	60.92	58.63	60.17	248,646	+1.07(+1.81%)
Mar 07, 2022	59.96	60.40	58.76	59.10	108,564	-0.81(-1.35%)
Mar 04, 2022	57.76	60.00	57.76	59.90	99,124	+1.67(+2.87%)
Mar 03, 2022	57.81	58.35	57.54	58.23	120,040	+0.65(+1.12%)
Mar 02, 2022	56.58	57.90	56.58	57.59	132,561	+1.27(+2.26%)

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.