Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.60	61.86	60.03	60.40	34,936	-0.73(-1.20%)
May 27, 2022	61.19	61.67	60.41	61.13	26,120	+0.36(+0.59%)
May 26, 2022	61.65	62.17	60.77	60.77	24,207	-0.29(-0.48%)
May 25, 2022	61.56	62.12	60.52	61.07	43,691	-0.73(-1.19%)
May 24, 2022	60.95	62.15	59.95	61.80	40,212	+0.74(+1.21%)
May 23, 2022	59.45	61.56	59.15	61.06	42,600	+1.98(+3.36%)
May 20, 2022	62.43	62.43	58.56	59.07	180,240	-2.81(-4.53%)
May 19, 2022	62.84	63.18	61.80	61.88	69,991	-1.67(-2.63%)
May 18, 2022	64.55	64.96	63.10	63.55	57,249	-1.16(-1.80%)
May 17, 2022	64.06	65.62	63.94	64.71	41,569	+1.20(+1.89%)
May 16, 2022	62.84	64.26	62.81	63.52	37,924	+0.91(+1.46%)
May 13, 2022	62.73	62.98	61.54	62.60	40,470	+0.00(+0.00%)
May 12, 2022	63.00	63.58	61.78	62.60	32,838	-0.42(-0.67%)
May 11, 2022	63.69	64.81	62.76	63.02	36,876	-0.71(-1.11%)
May 10, 2022	65.55	66.04	63.40	63.73	33,962	-1.35(-2.07%)
May 09, 2022	64.76	65.45	64.16	65.08	37,737	-0.06(-0.10%)
May 06, 2022	65.35	65.64	64.40	65.14	47,681	-0.53(-0.80%)
May 05, 2022	66.20	66.36	65.03	65.67	42,888	-0.99(-1.49%)
May 04, 2022	65.53	66.70	65.53	66.66	32,700	+1.35(+2.07%)
May 03, 2022	64.55	65.75	63.85	65.31	46,925	+0.85(+1.32%)
May 02, 2022	63.09	64.88	63.09	64.46	49,276	+0.90(+1.42%)
Apr 29, 2022	65.56	66.29	63.54	63.56	41,312	-2.59(-3.92%)
Apr 28, 2022	66.81	66.83	65.61	66.15	32,291	+0.01(+0.01%)
Apr 27, 2022	68.08	68.34	65.95	66.14	42,471	-1.57(-2.32%)
Apr 26, 2022	68.47	69.02	67.71	67.72	32,470	-1.03(-1.49%)
Apr 25, 2022	68.28	69.24	66.88	68.74	75,083	+0.30(+0.44%)
Apr 22, 2022	69.93	70.36	68.43	68.44	24,742	-1.35(-1.93%)
Apr 21, 2022	70.82	70.87	69.70	69.79	31,001	-0.34(-0.48%)
Apr 20, 2022	69.43	70.58	69.38	70.13	39,109	+1.02(+1.47%)
Apr 19, 2022	69.39	70.11	69.06	69.11	27,529	-0.21(-0.31%)
Apr 18, 2022	69.04	70.06	68.94	69.32	27,867	+0.07(+0.10%)
Apr 14, 2022	69.82	70.13	68.90	69.25	37,320	-0.13(-0.18%)
Apr 13, 2022	68.69	69.60	68.56	69.38	37,480	+0.55(+0.80%)
Apr 12, 2022	68.72	69.44	68.42	68.82	49,851	+0.49(+0.72%)
Apr 11, 2022	69.26	69.56	67.91	68.33	57,268	-0.79(-1.14%)
Apr 08, 2022	70.69	70.76	68.96	69.12	44,026	-1.39(-1.98%)
Apr 07, 2022	68.96	70.62	68.62	70.51	45,982	+1.38(+1.99%)
Apr 06, 2022	69.72	70.38	68.94	69.14	51,861	-0.85(-1.21%)
Apr 05, 2022	69.57	70.65	69.57	69.98	49,528	+0.00(+0.00%)
Apr 04, 2022	69.48	69.98	68.59	69.98	40,731	+0.11(+0.15%)
Apr 01, 2022	69.15	69.96	68.76	69.88	48,619	+1.12(+1.62%)
Mar 31, 2022	69.51	69.82	68.63	68.76	39,139	-1.08(-1.55%)
Mar 30, 2022	69.97	70.94	69.56	69.84	44,872	-0.38(-0.55%)
Mar 29, 2022	68.77	70.36	68.77	70.23	66,471	+1.24(+1.80%)
Mar 28, 2022	70.42	71.04	68.27	68.98	51,636	-1.85(-2.61%)
Mar 25, 2022	70.67	71.49	70.15	70.83	44,647	-0.29(-0.41%)
Mar 24, 2022	69.05	71.16	68.89	71.13	48,666	+1.73(+2.50%)
Mar 23, 2022	69.33	69.48	68.93	69.39	30,305	-0.24(-0.35%)
Mar 22, 2022	69.68	70.02	69.04	69.64	42,955	+0.11(+0.15%)
Mar 21, 2022	68.81	70.06	68.81	69.53	54,904	+0.65(+0.95%)
Mar 18, 2022	70.98	71.33	68.87	68.88	164,193	-1.96(-2.76%)
Mar 17, 2022	69.00	71.34	69.00	70.83	80,857	+1.46(+2.10%)
Mar 16, 2022	71.27	71.92	68.93	69.38	82,830	-1.77(-2.49%)
Mar 15, 2022	71.69	71.94	70.15	71.15	67,067	-0.38(-0.52%)
Mar 14, 2022	71.72	71.92	70.98	71.52	52,698	+0.37(+0.51%)
Mar 11, 2022	71.51	71.76	70.96	71.16	44,778	+0.11(+0.15%)
Mar 10, 2022	69.78	71.16	69.78	71.05	38,782	+0.71(+1.02%)
Mar 09, 2022	71.36	71.60	69.98	70.33	37,691	-0.30(-0.43%)
Mar 08, 2022	72.71	72.84	70.62	70.64	81,702	-1.83(-2.53%)
Mar 07, 2022	72.69	73.27	71.87	72.47	73,219	-0.22(-0.31%)
Mar 04, 2022	71.76	72.82	71.34	72.69	38,594	+0.22(+0.31%)
Mar 03, 2022	70.84	72.50	70.34	72.47	92,092	+1.90(+2.70%)
Mar 02, 2022	70.94	70.97	68.73	70.57	90,796	-0.40(-0.57%)

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.