Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.01	61.12	60.48	60.48	2,349	-1.27(-2.05%)
May 27, 2022	61.20	61.75	61.20	61.75	2,194	+1.77(+2.94%)
May 26, 2022	59.72	60.14	59.72	59.98	2,847	+1.77(+3.04%)
May 25, 2022	57.56	58.25	57.56	58.21	3,246	+1.62(+2.86%)
May 24, 2022	57.68	57.68	56.16	56.59	4,337	-1.90(-3.24%)
May 23, 2022	58.35	58.65	58.25	58.49	1,494	+0.66(+1.14%)
May 20, 2022	58.91	58.92	56.38	57.83	18,234	-0.43(-0.74%)
May 19, 2022	57.63	58.66	57.44	58.26	34,791	+0.58(+1.01%)
May 18, 2022	58.77	58.79	57.53	57.68	2,482	-2.81(-4.64%)
May 17, 2022	60.13	60.53	60.13	60.49	1,038	+2.07(+3.55%)
May 16, 2022	58.44	58.97	58.42	58.42	2,679	-0.23(-0.40%)
May 13, 2022	57.31	58.87	57.31	58.65	2,812	+2.52(+4.49%)
May 12, 2022	54.63	56.65	54.29	56.13	13,621	+0.81(+1.47%)
May 11, 2022	56.57	58.00	55.32	55.32	10,268	-1.68(-2.95%)
May 10, 2022	58.33	58.33	56.01	57.00	18,684	+0.46(+0.81%)
May 09, 2022	59.25	59.35	56.40	56.54	11,457	-3.96(-6.55%)
May 06, 2022	60.87	61.31	60.17	60.50	6,835	-0.92(-1.50%)
May 05, 2022	63.63	63.63	61.23	61.42	4,222	-2.70(-4.22%)
May 04, 2022	62.00	64.13	61.55	64.13	5,003	+1.49(+2.38%)
May 03, 2022	61.98	62.81	61.64	62.64	4,698	+0.67(+1.08%)
May 02, 2022	60.86	61.97	60.20	61.97	4,460	+1.09(+1.80%)
Apr 29, 2022	62.49	62.49	60.87	60.87	516	-1.83(-2.92%)
Apr 28, 2022	61.79	63.22	60.69	62.70	9,122	+1.35(+2.20%)
Apr 27, 2022	61.55	62.09	61.32	61.35	4,103	+0.21(+0.34%)
Apr 26, 2022	62.02	62.11	61.14	61.14	2,060	-2.34(-3.68%)
Apr 25, 2022	62.22	63.48	61.97	63.48	5,869	+0.34(+0.54%)
Apr 22, 2022	64.76	64.95	63.14	63.14	4,206	-1.87(-2.88%)
Apr 21, 2022	67.07	67.07	65.02	65.02	581	-2.61(-3.87%)
Apr 20, 2022	67.94	68.21	67.60	67.63	3,138	-0.74(-1.08%)
Apr 19, 2022	66.73	68.37	66.73	68.37	784	+1.63(+2.45%)
Apr 18, 2022	66.75	67.21	66.55	66.74	1,460	-0.39(-0.57%)
Apr 14, 2022	67.31	67.62	67.05	67.12	2,902	-0.62(-0.92%)
Apr 13, 2022	67.70	67.75	67.60	67.75	2,380	+1.74(+2.63%)
Apr 12, 2022	67.13	67.13	66.01	66.01	866	+0.05(+0.07%)
Apr 11, 2022	66.31	66.31	65.96	65.96	2,101	-0.82(-1.22%)
Apr 08, 2022	67.12	67.03	66.78	66.78	4,798	-0.78(-1.16%)
Apr 07, 2022	67.30	67.56	67.30	67.56	914	+0.19(+0.28%)
Apr 06, 2022	67.23	67.37	67.09	67.37	1,975	-1.87(-2.70%)
Apr 05, 2022	71.21	71.21	69.24	69.24	1,153	-2.31(-3.23%)
Apr 04, 2022	71.48	71.70	71.48	71.55	2,876	+0.94(+1.33%)
Apr 01, 2022	71.28	71.28	70.26	70.62	969	+0.30(+0.43%)
Mar 31, 2022	71.06	71.38	70.32	70.32	3,932	-0.52(-0.74%)
Mar 30, 2022	72.11	72.11	70.84	70.84	9,825	-1.69(-2.33%)
Mar 29, 2022	71.71	72.69	71.71	72.53	2,742	+1.39(+1.95%)
Mar 28, 2022	70.13	71.14	70.05	71.14	6,043	+0.31(+0.44%)
Mar 25, 2022	70.89	70.93	70.83	70.83	1,458	-0.71(-0.99%)
Mar 24, 2022	71.54	71.54	71.54	71.54	154	+0.91(+1.29%)
Mar 23, 2022	71.00	71.54	70.57	70.63	2,654	-0.84(-1.18%)
Mar 22, 2022	71.33	71.50	71.18	71.47	10,006	+1.06(+1.51%)
Mar 21, 2022	70.06	70.41	70.06	70.41	2,056	-0.07(-0.10%)
Mar 18, 2022	68.29	70.49	68.29	70.48	5,401	+1.50(+2.18%)
Mar 17, 2022	67.42	68.98	67.40	68.98	4,159	+1.74(+2.59%)
Mar 16, 2022	65.77	67.24	65.44	67.24	4,493	+3.72(+5.86%)
Mar 15, 2022	61.88	63.51	61.88	63.51	1,401	+1.57(+2.54%)
Mar 14, 2022	63.27	63.27	61.59	61.94	4,394	-1.78(-2.79%)
Mar 11, 2022	64.07	64.07	63.72	63.72	498	-0.83(-1.29%)
Mar 10, 2022	63.63	64.55	63.32	64.55	3,405	+0.04(+0.07%)
Mar 09, 2022	64.16	64.70	64.16	64.51	706	+2.73(+4.43%)
Mar 08, 2022	60.95	62.59	60.93	61.78	8,236	+0.54(+0.88%)
Mar 07, 2022	64.54	64.54	61.23	61.23	990	-2.97(-4.62%)
Mar 04, 2022	65.34	65.34	64.04	64.20	889	-2.28(-3.43%)
Mar 03, 2022	67.08	67.12	66.48	66.48	1,090	-1.21(-1.79%)
Mar 02, 2022	67.76	67.95	67.70	67.70	2,292	+1.41(+2.13%)

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.