Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.01	61.09	60.31	60.58	97,275	-1.06(-1.72%)
May 27, 2022	60.37	61.65	60.37	61.64	50,233	+1.73(+2.89%)
May 26, 2022	59.72	60.44	59.25	59.91	37,228	+0.65(+1.10%)
May 25, 2022	59.40	60.26	58.33	59.26	63,691	-0.61(-1.02%)
May 24, 2022	58.79	59.96	58.02	59.87	61,744	+1.09(+1.85%)
May 23, 2022	58.66	59.07	58.07	58.79	49,521	+0.72(+1.24%)
May 20, 2022	59.07	59.10	56.86	58.07	57,005	-0.40(-0.68%)
May 19, 2022	58.69	59.38	58.35	58.47	69,757	-0.62(-1.05%)
May 18, 2022	59.51	60.14	58.45	59.09	109,262	-1.09(-1.80%)
May 17, 2022	59.56	60.66	59.51	60.17	47,416	+1.47(+2.51%)
May 16, 2022	59.49	59.59	58.38	58.70	56,783	-1.43(-2.37%)
May 13, 2022	60.38	60.81	58.83	60.12	67,945	+0.44(+0.73%)
May 12, 2022	58.92	60.04	58.92	59.69	46,205	+0.93(+1.58%)
May 11, 2022	60.03	60.87	58.49	58.76	56,850	-0.99(-1.66%)
May 10, 2022	61.56	61.78	59.42	59.74	64,925	-1.56(-2.55%)
May 09, 2022	58.26	62.03	58.26	61.31	103,967	+2.65(+4.51%)
May 06, 2022	59.00	59.29	57.82	58.66	85,949	-0.68(-1.14%)
May 05, 2022	61.20	61.20	58.50	59.34	64,164	-2.57(-4.15%)
May 04, 2022	60.41	61.97	59.90	61.91	68,439	+1.42(+2.34%)
May 03, 2022	60.89	61.53	60.11	60.49	66,771	-0.93(-1.52%)
May 02, 2022	62.86	64.49	60.57	61.42	100,647	-1.18(-1.89%)
Apr 29, 2022	66.33	66.34	62.58	62.60	137,354	-4.16(-6.23%)
Apr 28, 2022	67.86	68.08	62.69	66.76	136,343	-1.51(-2.21%)
Apr 27, 2022	68.39	69.78	67.97	68.28	90,766	-0.38(-0.55%)
Apr 26, 2022	70.84	71.15	68.61	68.65	92,568	-2.61(-3.66%)
Apr 25, 2022	71.21	71.55	69.59	71.26	95,916	-0.67(-0.93%)
Apr 22, 2022	72.67	72.67	71.75	71.93	71,266	-0.78(-1.07%)
Apr 21, 2022	73.26	73.26	72.45	72.71	70,849	+0.24(+0.33%)
Apr 20, 2022	71.78	72.91	71.78	72.46	84,907	+1.21(+1.70%)
Apr 19, 2022	69.36	71.44	69.36	71.25	69,592	+1.71(+2.45%)
Apr 18, 2022	68.96	69.59	67.95	69.55	52,772	+0.45(+0.65%)
Apr 14, 2022	70.41	70.88	68.66	69.10	37,176	-1.01(-1.44%)
Apr 13, 2022	69.98	70.58	69.26	70.11	63,056	+0.36(+0.51%)
Apr 12, 2022	69.89	70.56	69.53	69.75	78,436	+0.72(+1.04%)
Apr 11, 2022	70.26	70.83	68.68	69.03	97,097	-1.29(-1.83%)
Apr 08, 2022	71.80	71.80	70.23	70.32	72,806	-1.37(-1.91%)
Apr 07, 2022	72.30	72.36	70.92	71.69	74,726	-0.32(-0.44%)
Apr 06, 2022	73.38	73.38	71.87	72.01	72,926	-1.44(-1.97%)
Apr 05, 2022	75.70	75.86	73.44	73.45	71,265	-2.34(-3.08%)
Apr 04, 2022	76.81	76.81	75.30	75.79	37,781	-1.02(-1.33%)
Apr 01, 2022	76.66	77.24	75.81	76.81	69,394	+0.42(+0.55%)
Mar 31, 2022	77.17	78.06	76.16	76.39	42,244	-1.35(-1.73%)
Mar 30, 2022	78.70	79.47	77.58	77.74	29,496	-1.41(-1.78%)
Mar 29, 2022	77.69	79.55	77.69	79.14	58,301	+2.19(+2.85%)
Mar 28, 2022	77.29	77.51	76.47	76.95	40,094	-0.85(-1.10%)
Mar 25, 2022	78.30	78.35	77.43	77.81	51,221	+0.18(+0.24%)
Mar 24, 2022	78.85	78.97	77.53	77.62	38,652	-0.93(-1.18%)
Mar 23, 2022	80.32	80.32	78.49	78.55	31,131	-2.20(-2.73%)
Mar 22, 2022	81.74	82.24	80.61	80.75	34,473	-0.46(-0.56%)
Mar 21, 2022	82.23	82.40	80.80	81.21	48,509	-1.43(-1.74%)
Mar 18, 2022	81.20	82.72	79.91	82.64	149,895	+1.54(+1.90%)
Mar 17, 2022	79.53	81.32	79.53	81.10	58,394	+0.94(+1.17%)
Mar 16, 2022	81.34	81.43	79.64	80.16	108,241	-0.60(-0.74%)
Mar 15, 2022	80.53	81.92	80.25	80.76	97,568	+1.02(+1.28%)
Mar 14, 2022	78.71	80.92	78.71	79.74	72,071	+1.43(+1.83%)
Mar 11, 2022	77.54	78.90	77.54	78.31	89,285	+1.05(+1.36%)
Mar 10, 2022	75.92	77.39	75.49	77.26	54,276	+0.25(+0.33%)
Mar 09, 2022	76.70	77.05	76.18	77.01	51,212	+1.62(+2.15%)
Mar 08, 2022	76.61	77.05	75.22	75.39	31,068	-1.21(-1.58%)
Mar 07, 2022	76.62	77.07	75.98	76.60	39,686	-0.36(-0.47%)
Mar 04, 2022	75.57	76.96	75.41	76.96	50,618	+0.55(+0.72%)
Mar 03, 2022	77.36	77.36	75.63	76.41	39,903	-0.34(-0.44%)
Mar 02, 2022	75.12	77.21	75.12	76.75	51,975	+2.09(+2.80%)

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.