Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.99	61.99	61.17	61.38	42,728	-0.68(-1.09%)
May 27, 2022	60.80	62.06	60.80	62.06	28,386	+1.52(+2.51%)
May 26, 2022	59.38	60.73	59.38	60.54	177,035	+1.32(+2.23%)
May 25, 2022	58.19	59.46	58.19	59.22	42,620	+0.77(+1.32%)
May 24, 2022	58.45	58.64	57.53	58.45	77,759	-0.61(-1.03%)
May 23, 2022	58.62	59.21	58.30	59.06	58,662	+0.82(+1.41%)
May 20, 2022	58.74	58.84	56.98	58.24	72,178	+0.02(+0.04%)
May 19, 2022	58.22	58.86	57.80	58.22	107,119	+0.04(+0.06%)
May 18, 2022	59.68	59.80	57.97	58.18	36,818	-2.30(-3.80%)
May 17, 2022	59.98	60.50	59.68	60.48	95,276	+1.23(+2.08%)
May 16, 2022	59.65	59.75	59.10	59.25	40,315	-0.42(-0.70%)
May 13, 2022	58.89	59.89	58.89	59.67	78,140	+1.66(+2.86%)
May 12, 2022	57.24	58.45	57.05	58.01	67,897	+0.27(+0.47%)
May 11, 2022	58.54	59.44	57.68	57.74	42,087	-0.83(-1.42%)
May 10, 2022	59.37	59.44	57.97	58.57	36,411	-0.12(-0.20%)
May 09, 2022	59.99	60.09	58.45	58.69	56,703	-2.20(-3.61%)
May 06, 2022	61.53	61.53	60.16	60.89	29,460	-0.81(-1.31%)
May 05, 2022	63.51	63.51	61.17	61.70	35,667	-2.18(-3.41%)
May 04, 2022	62.14	63.97	61.59	63.88	52,897	+1.77(+2.85%)
May 03, 2022	61.92	62.51	61.83	62.11	28,510	+0.33(+0.53%)
May 02, 2022	61.62	61.96	60.50	61.78	23,357	+0.35(+0.57%)
Apr 29, 2022	63.11	63.67	61.36	61.43	34,687	-2.07(-3.26%)
Apr 28, 2022	63.03	63.73	62.02	63.50	74,149	+1.15(+1.84%)
Apr 27, 2022	62.60	63.02	62.26	62.35	20,652	+0.03(+0.05%)
Apr 26, 2022	63.84	63.84	62.32	62.32	27,630	-1.69(-2.64%)
Apr 25, 2022	63.13	64.04	62.69	64.01	51,802	+0.34(+0.53%)
Apr 22, 2022	65.65	65.65	63.62	63.67	52,654	-1.79(-2.73%)
Apr 21, 2022	67.07	67.13	65.30	65.46	37,086	-1.22(-1.83%)
Apr 20, 2022	66.99	67.06	66.59	66.68	25,257	+0.08(+0.12%)
Apr 19, 2022	65.12	66.71	65.12	66.60	25,201	+1.38(+2.12%)
Apr 18, 2022	65.45	65.52	64.96	65.22	16,991	-0.36(-0.55%)
Apr 14, 2022	66.19	66.46	65.56	65.58	22,568	-0.69(-1.04%)
Apr 13, 2022	65.33	66.33	65.33	66.27	243,018	+0.91(+1.39%)
Apr 12, 2022	66.33	66.58	65.13	65.36	29,312	-0.29(-0.44%)
Apr 11, 2022	66.14	66.32	65.64	65.65	23,532	-0.68(-1.03%)
Apr 08, 2022	66.55	66.75	66.32	66.33	25,875	-0.08(-0.11%)
Apr 07, 2022	66.05	66.71	65.57	66.41	124,305	+0.19(+0.28%)
Apr 06, 2022	66.50	66.50	65.67	66.22	26,805	-0.59(-0.88%)
Apr 05, 2022	67.77	67.79	66.65	66.81	30,271	-0.97(-1.43%)
Apr 04, 2022	67.44	67.82	67.35	67.78	91,631	+0.38(+0.56%)
Apr 01, 2022	67.51	67.51	66.84	67.40	40,486	+0.26(+0.39%)
Mar 31, 2022	68.16	68.16	67.10	67.14	24,808	-0.92(-1.35%)
Mar 30, 2022	68.71	68.71	67.83	68.06	19,628	-0.72(-1.05%)
Mar 29, 2022	67.95	68.90	67.95	68.78	63,710	+1.32(+1.96%)
Mar 28, 2022	67.03	67.49	66.62	67.46	20,181	+0.42(+0.63%)
Mar 25, 2022	67.09	67.09	66.52	67.04	22,224	-0.05(-0.07%)
Mar 24, 2022	66.41	67.10	66.39	67.09	26,465	+0.82(+1.24%)
Mar 23, 2022	66.71	66.89	66.26	66.27	23,037	-0.86(-1.28%)
Mar 22, 2022	66.66	67.28	66.66	67.13	145,478	+0.75(+1.13%)
Mar 21, 2022	66.77	66.77	65.94	66.38	30,427	-0.32(-0.48%)
Mar 18, 2022	65.67	66.72	65.67	66.70	54,080	+0.85(+1.29%)
Mar 17, 2022	64.73	65.86	64.56	65.85	21,727	+1.02(+1.57%)
Mar 16, 2022	64.20	64.87	63.52	64.83	43,105	+1.68(+2.66%)
Mar 15, 2022	62.57	63.25	62.37	63.15	53,129	+1.14(+1.84%)
Mar 14, 2022	62.68	63.02	61.79	62.01	157,746	-0.60(-0.96%)
Mar 11, 2022	64.38	64.38	62.57	62.61	42,108	-0.97(-1.53%)
Mar 10, 2022	62.94	63.66	62.82	63.58	26,937	-0.33(-0.52%)
Mar 09, 2022	63.41	64.24	63.41	63.91	64,565	+1.57(+2.52%)
Mar 08, 2022	62.58	63.80	62.17	62.34	37,902	-0.33(-0.53%)
Mar 07, 2022	64.56	64.64	62.62	62.67	115,916	-2.00(-3.09%)
Mar 04, 2022	65.01	65.01	64.02	64.67	67,902	-0.69(-1.06%)
Mar 03, 2022	66.39	66.39	65.09	65.36	43,508	-0.60(-0.91%)
Mar 02, 2022	65.18	66.16	64.96	65.96	43,196	+1.21(+1.87%)

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.