Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	67.83	68.72	67.45	68.69	69,446	+0.74(+1.09%)
May 27, 2022	65.79	68.03	65.79	67.95	41,953	+0.88(+1.31%)
May 26, 2022	66.84	67.25	66.39	67.07	41,584	+0.62(+0.93%)
May 25, 2022	66.30	66.81	65.63	66.45	38,226	-0.05(-0.07%)
May 24, 2022	65.55	66.58	65.37	66.49	52,208	+0.65(+0.98%)
May 23, 2022	65.26	66.57	64.90	65.85	50,942	+0.93(+1.43%)
May 20, 2022	65.30	65.65	64.13	64.92	74,949	-0.23(-0.36%)
May 19, 2022	64.90	65.63	64.19	65.15	97,174	-0.29(-0.44%)
May 18, 2022	66.10	66.10	64.35	65.44	104,841	-0.79(-1.19%)
May 17, 2022	67.37	67.45	66.20	66.23	51,976	-0.83(-1.23%)
May 16, 2022	67.72	67.99	67.06	67.06	48,026	-1.00(-1.47%)
May 13, 2022	66.67	68.26	66.21	68.06	82,102	+1.52(+2.28%)
May 12, 2022	65.65	66.84	65.65	66.54	44,026	+0.72(+1.09%)
May 11, 2022	64.92	66.26	64.66	65.82	54,809	+0.62(+0.95%)
May 10, 2022	66.52	67.28	64.14	65.20	80,892	-0.85(-1.29%)
May 09, 2022	66.70	67.15	65.86	66.05	81,615	-0.68(-1.02%)
May 06, 2022	65.59	66.82	65.44	66.74	66,467	+0.79(+1.20%)
May 05, 2022	66.63	66.77	65.32	65.94	129,145	-1.24(-1.85%)
May 04, 2022	66.93	67.32	65.41	67.19	73,398	+0.26(+0.39%)
May 03, 2022	69.14	69.14	66.86	66.93	135,337	-2.34(-3.38%)
May 02, 2022	70.05	70.46	68.09	69.26	155,431	-0.56(-0.80%)
Apr 29, 2022	71.35	71.35	69.71	69.82	101,908	-1.12(-1.57%)
Apr 28, 2022	74.94	75.15	70.59	70.94	215,031	-4.01(-5.35%)
Apr 27, 2022	74.67	76.16	73.90	74.95	85,587	+0.70(+0.94%)
Apr 26, 2022	74.90	75.11	73.75	74.25	123,367	-0.52(-0.70%)
Apr 25, 2022	75.86	75.86	73.39	74.77	112,339	-1.31(-1.73%)
Apr 22, 2022	77.75	78.00	76.08	76.08	59,234	-1.44(-1.86%)
Apr 21, 2022	78.06	78.77	77.35	77.52	89,180	-0.14(-0.19%)
Apr 20, 2022	77.02	78.09	77.02	77.66	126,882	+0.90(+1.17%)
Apr 19, 2022	75.98	77.06	75.68	76.76	104,417	+1.08(+1.43%)
Apr 18, 2022	77.26	77.26	75.33	75.68	80,401	-1.57(-2.04%)
Apr 14, 2022	77.36	77.92	76.91	77.26	57,218	+0.11(+0.14%)
Apr 13, 2022	77.62	77.62	76.83	77.15	48,653	-0.24(-0.31%)
Apr 12, 2022	77.11	77.57	76.63	77.39	54,877	+1.07(+1.40%)
Apr 11, 2022	76.71	76.89	76.08	76.32	55,782	-0.14(-0.19%)
Apr 08, 2022	76.88	77.32	76.31	76.47	66,040	-0.38(-0.49%)
Apr 07, 2022	77.19	77.33	76.55	76.84	68,260	-0.08(-0.11%)
Apr 06, 2022	76.27	77.73	76.27	76.93	55,239	+0.32(+0.42%)
Apr 05, 2022	76.69	77.92	76.44	76.60	68,228	-0.09(-0.12%)
Apr 04, 2022	77.43	77.43	75.90	76.69	37,627	-0.32(-0.42%)
Apr 01, 2022	75.49	77.21	74.75	77.02	83,006	+1.98(+2.64%)
Mar 31, 2022	74.39	75.19	74.39	75.04	43,720	+0.57(+0.76%)
Mar 30, 2022	74.82	75.05	74.28	74.47	27,565	-0.33(-0.44%)
Mar 29, 2022	74.69	75.59	74.46	74.80	93,853	+0.83(+1.12%)
Mar 28, 2022	74.26	74.46	73.34	73.98	24,222	-0.71(-0.95%)
Mar 25, 2022	74.15	74.77	73.59	74.69	27,201	+1.12(+1.52%)
Mar 24, 2022	72.68	73.84	72.17	73.57	46,319	+1.03(+1.43%)
Mar 23, 2022	73.25	73.47	72.39	72.54	37,665	-0.62(-0.85%)
Mar 22, 2022	74.49	75.57	73.11	73.16	44,498	-1.00(-1.35%)
Mar 21, 2022	74.29	75.12	73.85	74.16	37,453	+0.00(+0.00%)
Mar 18, 2022	74.16	74.64	73.21	74.16	74,840	+0.08(+0.11%)
Mar 17, 2022	73.07	74.67	72.61	74.07	29,763	+0.70(+0.96%)
Mar 16, 2022	73.30	73.54	71.97	73.37	37,117	+0.50(+0.69%)
Mar 15, 2022	71.87	73.29	71.87	72.87	54,750	+0.49(+0.67%)
Mar 14, 2022	71.66	72.51	71.31	72.38	27,516	+1.10(+1.54%)
Mar 11, 2022	71.83	72.10	70.84	71.29	25,059	-0.31(-0.43%)
Mar 10, 2022	71.73	71.94	70.67	71.59	23,372	-0.75(-1.03%)
Mar 09, 2022	73.25	73.25	72.13	72.34	26,500	-0.35(-0.48%)
Mar 08, 2022	75.37	75.83	72.48	72.69	41,080	-2.37(-3.16%)
Mar 07, 2022	74.58	75.53	73.53	75.06	89,986	+0.26(+0.35%)
Mar 04, 2022	73.11	74.95	72.66	74.80	46,507	+1.31(+1.79%)
Mar 03, 2022	73.41	73.79	72.88	73.49	41,925	+0.13(+0.18%)
Mar 02, 2022	71.97	73.52	71.97	73.36	28,616	+1.32(+1.84%)

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.