Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	62.50	62.93	61.87	62.77	224,563	+0.02(+0.03%)
May 27, 2022	61.93	62.78	61.71	62.75	69,138	+0.82(+1.32%)
May 26, 2022	62.22	62.40	61.52	61.93	86,601	+0.13(+0.22%)
May 25, 2022	61.11	61.89	60.75	61.80	194,278	+0.68(+1.12%)
May 24, 2022	60.99	61.19	59.35	61.11	186,955	+0.32(+0.52%)
May 23, 2022	61.37	61.67	60.42	60.80	96,847	+0.08(+0.13%)
May 20, 2022	60.80	61.04	59.57	60.72	166,913	+0.32(+0.52%)
May 19, 2022	61.38	61.62	59.64	60.40	260,261	-1.29(-2.08%)
May 18, 2022	61.39	64.04	61.30	61.69	200,108	+0.60(+0.99%)
May 17, 2022	60.47	61.39	59.80	61.09	110,552	+0.93(+1.55%)
May 16, 2022	60.01	60.47	59.81	60.15	109,050	+0.11(+0.18%)
May 13, 2022	59.26	60.57	58.76	60.05	152,159	+0.93(+1.57%)
May 12, 2022	59.93	60.14	57.82	59.12	169,028	-0.55(-0.93%)
May 11, 2022	59.63	60.64	59.34	59.67	174,029	+0.27(+0.45%)
May 10, 2022	60.38	61.27	58.70	59.41	153,268	-0.82(-1.36%)
May 09, 2022	59.15	60.61	58.80	60.23	156,786	+0.80(+1.35%)
May 06, 2022	59.81	60.11	58.53	59.42	145,801	-0.26(-0.43%)
May 05, 2022	60.30	60.42	59.01	59.68	143,095	-0.75(-1.25%)
May 04, 2022	58.15	60.79	58.15	60.44	147,749	+2.37(+4.09%)
May 03, 2022	58.01	59.28	57.34	58.06	203,852	+1.94(+3.45%)
May 02, 2022	55.46	56.71	54.91	56.13	294,515	+0.86(+1.55%)
Apr 29, 2022	56.84	56.84	55.08	55.27	165,173	-1.78(-3.13%)
Apr 28, 2022	57.58	57.58	56.29	57.05	106,728	+0.16(+0.28%)
Apr 27, 2022	57.44	58.25	56.63	56.89	154,368	-0.55(-0.96%)
Apr 26, 2022	58.10	58.47	57.38	57.44	95,966	-0.89(-1.52%)
Apr 25, 2022	59.53	59.82	57.59	58.33	121,163	-1.19(-2.00%)
Apr 22, 2022	59.83	60.06	59.35	59.52	106,438	-0.48(-0.79%)
Apr 21, 2022	60.98	61.29	59.91	60.00	111,276	-0.93(-1.53%)
Apr 20, 2022	60.40	61.10	60.40	60.93	150,615	+1.07(+1.78%)
Apr 19, 2022	59.19	60.03	59.19	59.86	80,275	+0.70(+1.18%)
Apr 18, 2022	59.81	60.23	58.81	59.17	69,994	-0.46(-0.77%)
Apr 14, 2022	59.83	60.58	59.62	59.62	95,480	-0.08(-0.13%)
Apr 13, 2022	60.37	60.61	59.41	59.70	94,662	-0.47(-0.78%)
Apr 12, 2022	59.88	60.65	59.70	60.17	89,606	+0.53(+0.90%)
Apr 11, 2022	60.44	60.87	59.53	59.63	93,142	-0.84(-1.39%)
Apr 08, 2022	60.93	61.11	60.38	60.47	94,377	-0.05(-0.08%)
Apr 07, 2022	61.49	61.69	60.39	60.52	166,746	-0.84(-1.37%)
Apr 06, 2022	60.24	61.54	60.13	61.36	118,292	+1.24(+2.06%)
Apr 05, 2022	60.46	61.60	59.86	60.12	136,107	-0.34(-0.57%)
Apr 04, 2022	61.12	61.74	59.62	60.46	112,221	-0.87(-1.41%)
Apr 01, 2022	59.69	61.35	59.65	61.33	144,580	+1.74(+2.91%)
Mar 31, 2022	60.22	60.87	59.52	59.60	136,686	-0.43(-0.71%)
Mar 30, 2022	60.85	61.03	59.84	60.03	97,018	-0.83(-1.36%)
Mar 29, 2022	60.23	60.98	60.07	60.85	104,246	+0.88(+1.46%)
Mar 28, 2022	59.75	60.04	59.34	59.98	89,742	+0.22(+0.37%)
Mar 25, 2022	59.20	59.93	58.90	59.76	87,422	+0.91(+1.54%)
Mar 24, 2022	59.02	59.25	58.63	58.85	85,641	+0.13(+0.23%)
Mar 23, 2022	59.48	59.51	58.49	58.72	143,234	-0.85(-1.42%)
Mar 22, 2022	60.19	60.19	59.15	59.57	149,731	-0.34(-0.57%)
Mar 21, 2022	58.26	59.91	58.26	59.91	105,035	+1.65(+2.83%)
Mar 18, 2022	59.40	59.51	57.86	58.26	345,272	-0.51(-0.86%)
Mar 17, 2022	59.30	59.39	58.39	58.77	122,606	-0.73(-1.23%)
Mar 16, 2022	59.30	59.62	58.33	59.50	139,755	+0.32(+0.55%)
Mar 15, 2022	57.91	59.42	57.57	59.18	147,410	+1.31(+2.26%)
Mar 14, 2022	59.54	59.73	57.52	57.87	151,425	-1.57(-2.65%)
Mar 11, 2022	60.28	61.03	59.42	59.44	86,017	-0.69(-1.14%)
Mar 10, 2022	60.21	60.42	59.22	60.13	87,782	+0.08(+0.13%)
Mar 09, 2022	60.95	60.95	59.36	60.05	113,473	-0.42(-0.69%)
Mar 08, 2022	59.60	61.23	58.92	60.47	247,388	+1.08(+1.81%)
Mar 07, 2022	60.26	60.71	59.06	59.40	108,015	-0.81(-1.35%)
Mar 04, 2022	58.05	60.31	58.05	60.21	98,622	+1.68(+2.87%)
Mar 03, 2022	58.10	58.64	57.83	58.53	119,433	+0.65(+1.12%)
Mar 02, 2022	56.87	58.19	56.87	57.88	131,890	+1.28(+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.