Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.44	66.63	65.23	66.08	336,051	-0.05(-0.07%)
May 27, 2022	66.27	67.76	65.79	66.13	248,512	+0.37(+0.57%)
May 26, 2022	63.95	66.92	63.63	65.75	388,474	+2.51(+3.98%)
May 25, 2022	61.69	63.66	61.69	63.24	271,660	+1.09(+1.76%)
May 24, 2022	62.81	62.81	61.03	62.15	348,178	-1.76(-2.75%)
May 23, 2022	64.54	65.37	63.53	63.90	244,675	+0.80(+1.27%)
May 20, 2022	64.58	65.36	61.57	63.10	447,256	-0.36(-0.57%)
May 19, 2022	62.96	65.77	62.66	63.46	693,866	-0.18(-0.28%)
May 18, 2022	65.31	67.82	63.56	63.64	572,932	-2.87(-4.31%)
May 17, 2022	65.87	67.73	65.78	66.51	411,369	+2.91(+4.57%)
May 16, 2022	64.77	65.20	62.74	63.60	407,759	-1.27(-1.96%)
May 13, 2022	65.81	66.48	63.13	64.87	644,019	+1.30(+2.04%)
May 12, 2022	63.94	67.67	59.93	63.58	906,611	+1.79(+2.90%)
May 11, 2022	64.74	65.33	61.61	61.78	1,068,013	-3.16(-4.86%)
May 10, 2022	64.69	65.87	63.33	64.94	472,143	+1.64(+2.58%)
May 09, 2022	65.43	65.67	62.58	63.30	1,227,315	-3.02(-4.55%)
May 06, 2022	67.76	68.17	65.45	66.32	576,957	-1.60(-2.35%)
May 05, 2022	68.52	69.16	66.77	67.92	623,191	-1.12(-1.62%)
May 04, 2022	69.16	69.88	66.83	69.04	638,768	-0.24(-0.35%)
May 03, 2022	68.46	69.97	67.37	69.29	255,653	+1.62(+2.39%)
May 02, 2022	70.10	70.62	66.40	67.67	827,947	-2.78(-3.94%)
Apr 29, 2022	71.32	72.90	70.25	70.45	541,897	-1.80(-2.50%)
Apr 28, 2022	71.63	72.74	69.99	72.25	256,304	+1.70(+2.41%)
Apr 27, 2022	70.35	71.59	69.16	70.55	204,557	+0.07(+0.11%)
Apr 26, 2022	73.04	73.74	69.95	70.47	398,590	-3.43(-4.64%)
Apr 25, 2022	72.60	74.17	71.78	73.90	321,908	+0.49(+0.66%)
Apr 22, 2022	76.44	77.21	73.25	73.42	277,743	-2.87(-3.76%)
Apr 21, 2022	77.58	79.37	76.08	76.29	595,042	+1.32(+1.76%)
Apr 20, 2022	76.47	76.47	74.01	74.97	288,653	-0.46(-0.61%)
Apr 19, 2022	72.86	76.21	72.85	75.43	436,883	+2.68(+3.69%)
Apr 18, 2022	73.88	74.35	71.94	72.74	362,249	-1.40(-1.89%)
Apr 14, 2022	73.51	74.86	73.45	74.15	839,434	+1.34(+1.84%)
Apr 13, 2022	71.94	73.31	71.06	72.81	932,255	+1.78(+2.50%)
Apr 12, 2022	73.01	73.43	70.86	71.03	325,865	-1.26(-1.75%)
Apr 11, 2022	72.45	74.89	71.97	72.30	384,283	-0.06(-0.08%)
Apr 08, 2022	71.31	73.00	70.24	72.35	507,964	+0.39(+0.55%)
Apr 07, 2022	73.68	73.81	70.97	71.96	454,953	-1.60(-2.17%)
Apr 06, 2022	74.37	75.43	71.31	73.56	439,554	-2.81(-3.68%)
Apr 05, 2022	76.32	77.31	74.92	76.37	708,615	-0.02(-0.02%)
Apr 04, 2022	76.55	77.60	75.06	76.39	303,605	-1.00(-1.29%)
Apr 01, 2022	78.83	79.41	77.22	77.39	511,039	-0.79(-1.00%)
Mar 31, 2022	75.44	79.11	75.17	78.17	454,629	+2.92(+3.87%)
Mar 30, 2022	75.07	75.89	74.33	75.26	225,269	-0.73(-0.96%)
Mar 29, 2022	75.89	77.58	75.42	75.99	292,403	+1.81(+2.44%)
Mar 28, 2022	73.91	74.60	72.79	74.17	256,407	+0.62(+0.84%)
Mar 25, 2022	72.88	74.75	72.72	73.56	268,893	+1.59(+2.21%)
Mar 24, 2022	72.41	72.86	71.05	71.97	504,312	+0.47(+0.65%)
Mar 23, 2022	72.61	73.32	70.70	71.50	348,757	-2.15(-2.92%)
Mar 22, 2022	73.64	74.60	72.49	73.65	193,063	+1.26(+1.74%)
Mar 21, 2022	72.84	73.63	71.49	72.39	212,378	-1.22(-1.66%)
Mar 18, 2022	71.00	74.55	69.99	73.61	317,293	+2.05(+2.86%)
Mar 17, 2022	72.54	73.89	70.08	71.57	410,361	-2.82(-3.79%)
Mar 16, 2022	72.37	74.73	72.17	74.39	585,828	+3.16(+4.44%)
Mar 15, 2022	70.45	72.88	69.64	71.23	563,947	+1.95(+2.82%)
Mar 14, 2022	68.67	70.51	66.70	69.28	1,001,545	+1.01(+1.48%)
Mar 11, 2022	70.83	70.83	67.10	68.27	1,012,795	-1.27(-1.83%)
Mar 10, 2022	67.15			69.54	337,912	+0.06(+0.08%)
Mar 09, 2022	68.89	71.00	67.55	69.48	646,429	+4.34(+6.66%)
Mar 08, 2022	62.68	68.09	61.35	65.15	1,267,426	+3.62(+5.88%)
Mar 07, 2022	68.40	68.99	60.26	61.53	2,019,891	-7.44(-10.79%)
Mar 04, 2022	72.03	73.24	68.62	68.97	511,573	-4.37(-5.96%)
Mar 03, 2022	77.71	78.35	73.33	73.34	285,472	-3.51(-4.57%)
Mar 02, 2022	77.46	78.22	75.49	76.86	448,749	+1.02(+1.34%)

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.