Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	74.56	74.91	73.99	74.27	69,365	-0.51(-0.69%)
May 27, 2022	73.75	74.78	73.55	74.78	49,688	+1.40(+1.91%)
May 26, 2022	72.52	73.68	72.52	73.38	66,850	+1.38(+1.92%)
May 25, 2022	71.02	72.26	71.02	72.00	53,347	+0.74(+1.04%)
May 24, 2022	70.91	71.44	70.00	71.25	58,072	-0.19(-0.27%)
May 23, 2022	70.94	71.66	70.58	71.44	63,252	+1.28(+1.82%)
May 20, 2022	70.91	70.91	68.80	70.17	63,698	-0.05(-0.07%)
May 19, 2022	69.82	70.93	69.69	70.22	86,550	-0.47(-0.67%)
May 18, 2022	73.01	73.01	70.37	70.69	63,146	-3.02(-4.09%)
May 17, 2022	73.67	73.78	72.95	73.71	98,612	+0.95(+1.30%)
May 16, 2022	72.71	73.36	72.41	72.76	76,603	+0.11(+0.15%)
May 13, 2022	72.11	72.91	71.92	72.65	79,594	+1.33(+1.87%)
May 12, 2022	71.07	71.37	70.22	71.32	103,163	-0.16(-0.23%)
May 11, 2022	72.22	73.39	71.37	71.48	71,246	-0.73(-1.02%)
May 10, 2022	73.11	73.36	71.48	72.22	1,552,324	-0.17(-0.24%)
May 09, 2022	73.38	73.50	72.05	72.39	222,717	-1.92(-2.59%)
May 06, 2022	74.10	74.66	73.37	74.31	162,415	-0.03(-0.04%)
May 05, 2022	75.82	75.91	73.73	74.34	295,956	-2.18(-2.85%)
May 04, 2022	74.61	76.60	74.22	76.53	77,367	+2.26(+3.05%)
May 03, 2022	73.73	74.75	73.73	74.27	61,636	+0.63(+0.85%)
May 02, 2022	73.58	74.07	72.22	73.64	198,065	+0.26(+0.36%)
Apr 29, 2022	75.54	75.58	73.26	73.38	133,571	-2.66(-3.50%)
Apr 28, 2022	75.43	76.24	74.45	76.04	53,233	+1.39(+1.86%)
Apr 27, 2022	74.83	75.40	74.15	74.64	56,356	+0.07(+0.09%)
Apr 26, 2022	75.77	75.92	74.53	74.58	90,984	-1.56(-2.04%)
Apr 25, 2022	75.63	76.29	74.40	76.13	176,762	+0.06(+0.08%)
Apr 22, 2022	78.09	78.09	75.97	76.07	91,104	-2.24(-2.86%)
Apr 21, 2022	79.82	79.92	78.14	78.32	353,149	-0.99(-1.24%)
Apr 20, 2022	79.25	79.60	79.03	79.30	70,327	+0.49(+0.63%)
Apr 19, 2022	77.86	78.97	77.86	78.81	64,285	+1.06(+1.37%)
Apr 18, 2022	77.65	78.10	77.49	77.75	66,677	+0.00(+0.00%)
Apr 14, 2022	78.38	78.55	77.70	77.75	336,420	-0.46(-0.59%)
Apr 13, 2022	77.27	78.21	77.27	78.21	54,083	+0.85(+1.10%)
Apr 12, 2022	77.95	78.29	77.08	77.36	79,494	-0.10(-0.12%)
Apr 11, 2022	78.00	78.42	77.38	77.46	71,690	-0.91(-1.16%)
Apr 08, 2022	78.16	78.75	77.86	78.37	44,889	+0.41(+0.52%)
Apr 07, 2022	77.50	78.27	76.99	77.96	68,289	+0.47(+0.61%)
Apr 06, 2022	77.20	77.66	76.99	77.49	82,627	-0.13(-0.16%)
Apr 05, 2022	78.07	78.63	77.46	77.61	54,978	-0.60(-0.77%)
Apr 04, 2022	77.96	78.22	77.62	78.21	76,771	+0.15(+0.20%)
Apr 01, 2022	77.99	78.10	77.47	78.06	82,731	+0.08(+0.10%)
Mar 31, 2022	78.81	78.98	77.80	77.98	343,089	-1.02(-1.30%)
Mar 30, 2022	79.23	79.37	78.71	79.00	77,407	-0.21(-0.27%)
Mar 29, 2022	79.12	79.29	78.65	79.22	62,027	+0.70(+0.89%)
Mar 28, 2022	78.23	78.52	77.80	78.52	49,917	+0.16(+0.21%)
Mar 25, 2022	78.06	78.36	77.83	78.36	41,211	+0.57(+0.73%)
Mar 24, 2022	77.36	77.79	77.08	77.79	36,066	+0.81(+1.05%)
Mar 23, 2022	77.59	77.61	76.95	76.97	103,125	-0.82(-1.06%)
Mar 22, 2022	77.66	77.95	77.55	77.79	72,215	+0.54(+0.70%)
Mar 21, 2022	77.42	77.73	76.77	77.25	33,912	+0.02(+0.02%)
Mar 18, 2022	76.81	77.27	76.34	77.24	164,989	+0.40(+0.53%)
Mar 17, 2022	75.75	76.83	75.61	76.83	101,931	+1.11(+1.46%)
Mar 16, 2022	75.40	75.73	74.40	75.73	208,669	+0.89(+1.18%)
Mar 15, 2022	74.00	74.92	73.81	74.84	80,382	+1.08(+1.46%)
Mar 14, 2022	74.32	74.66	73.51	73.76	77,743	-0.27(-0.36%)
Mar 11, 2022	75.04	75.14	73.95	74.03	56,166	-0.55(-0.74%)
Mar 10, 2022	73.98	74.75	73.78	74.58	140,679	+0.24(+0.32%)
Mar 09, 2022	74.39	74.75	74.19	74.34	149,512	+1.04(+1.42%)
Mar 08, 2022	74.01	74.94	73.25	73.30	84,820	-0.47(-0.64%)
Mar 07, 2022	75.31	75.31	73.75	73.77	133,092	-1.76(-2.33%)
Mar 04, 2022	74.92	75.53	74.56	75.53	122,967	-0.10(-0.13%)
Mar 03, 2022	76.11	76.20	75.28	75.63	102,457	+0.08(+0.10%)
Mar 02, 2022	74.50	75.83	74.50	75.55	67,627	+1.46(+1.98%)

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.