Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	67.87	68.75	66.77	67.53	394,527	-0.84(-1.23%)
May 27, 2022	67.22	68.44	67.00	68.37	372,265	+1.23(+1.83%)
May 26, 2022	64.85	67.40	64.85	67.14	503,754	+2.96(+4.61%)
May 25, 2022	64.89	65.87	63.76	64.18	429,884	-0.47(-0.73%)
May 24, 2022	63.44	64.80	62.27	64.65	603,965	+0.68(+1.06%)
May 23, 2022	63.56	64.93	63.20	63.97	637,747	+1.07(+1.70%)
May 20, 2022	63.73	64.28	61.58	62.90	361,100	-0.30(-0.47%)
May 19, 2022	62.97	64.43	62.97	63.20	437,721	-1.11(-1.73%)
May 18, 2022	65.80	66.32	63.91	64.31	415,475	-1.62(-2.46%)
May 17, 2022	64.90	66.14	64.38	65.93	268,807	+1.83(+2.85%)
May 16, 2022	63.49	64.66	62.98	64.10	357,017	+1.10(+1.75%)
May 13, 2022	62.58	63.98	62.58	63.00	311,585	+1.08(+1.74%)
May 12, 2022	61.54	62.37	60.50	61.92	432,177	+0.12(+0.19%)
May 11, 2022	61.86	63.60	61.60	61.80	396,358	+0.07(+0.11%)
May 10, 2022	63.09	63.94	60.77	61.73	552,467	-0.45(-0.72%)
May 09, 2022	64.06	64.52	61.79	62.18	445,460	-3.12(-4.78%)
May 06, 2022	66.13	66.30	64.51	65.30	385,626	-1.16(-1.75%)
May 05, 2022	68.20	68.20	65.71	66.46	300,020	-1.76(-2.58%)
May 04, 2022	66.86	68.22	65.96	68.22	460,150	+2.17(+3.29%)
May 03, 2022	64.62	66.41	64.35	66.05	360,474	+1.49(+2.31%)
May 02, 2022	64.61	66.22	63.55	64.56	722,075	-0.64(-0.98%)
Apr 29, 2022	68.13	68.31	65.03	65.20	807,592	-2.93(-4.30%)
Apr 28, 2022	66.19	68.52	64.17	68.13	1,034,292	+2.63(+4.02%)
Apr 27, 2022	64.49	65.78	63.57	65.50	521,662	+1.68(+2.63%)
Apr 26, 2022	65.26	65.42	63.71	63.82	418,317	-1.27(-1.95%)
Apr 25, 2022	64.85	65.14	62.25	65.09	639,786	-0.40(-0.61%)
Apr 22, 2022	66.02	66.72	65.11	65.49	512,249	-1.07(-1.61%)
Apr 21, 2022	69.56	69.97	66.08	66.56	515,862	-2.18(-3.17%)
Apr 20, 2022	68.31	69.45	67.36	68.74	544,950	+0.70(+1.03%)
Apr 19, 2022	67.44	68.24	67.20	68.04	497,457	+1.33(+1.99%)
Apr 18, 2022	66.73	67.48	66.22	66.71	324,832	+0.14(+0.21%)
Apr 14, 2022	65.57	67.12	64.89	66.57	416,475	+0.85(+1.29%)
Apr 13, 2022	65.59	66.11	64.65	65.72	316,221	+0.60(+0.92%)
Apr 12, 2022	64.91	65.76	64.91	65.12	411,717	+0.55(+0.85%)
Apr 11, 2022	65.73	66.37	64.52	64.57	450,039	-1.48(-2.24%)
Apr 08, 2022	65.39	66.49	64.81	66.05	553,981	+0.98(+1.51%)
Apr 07, 2022	65.11	65.31	63.70	65.07	1,838,555	-0.05(-0.08%)
Apr 06, 2022	67.42	67.86	65.08	65.12	929,984	-2.36(-3.50%)
Apr 05, 2022	70.14	71.15	67.30	67.48	820,919	-2.20(-3.16%)
Apr 04, 2022	70.86	70.87	69.03	69.68	493,397	-1.18(-1.67%)
Apr 01, 2022	72.11	73.20	70.25	70.86	727,048	-1.33(-1.84%)
Mar 31, 2022	73.93	74.78	72.15	72.19	438,651	-2.12(-2.85%)
Mar 30, 2022	74.77	75.00	73.79	74.31	376,314	-0.59(-0.79%)
Mar 29, 2022	72.86	75.01	71.61	74.90	663,475	+1.68(+2.29%)
Mar 28, 2022	73.17	73.31	72.15	73.22	419,426	-0.36(-0.49%)
Mar 25, 2022	72.52	73.60	72.14	73.58	350,348	+1.15(+1.59%)
Mar 24, 2022	72.49	72.81	71.90	72.43	241,494	-0.05(-0.07%)
Mar 23, 2022	71.84	72.88	71.59	72.48	361,304	+0.82(+1.14%)
Mar 22, 2022	71.78	72.75	71.18	71.66	426,669	-0.17(-0.24%)
Mar 21, 2022	71.41	72.66	70.75	71.83	514,451	+1.13(+1.60%)
Mar 18, 2022	68.78	70.86	68.49	70.70	774,570	+1.46(+2.11%)
Mar 17, 2022	68.17	69.36	67.84	69.24	515,992	+1.18(+1.73%)
Mar 16, 2022	68.92	70.52	67.18	68.06	488,934	-0.03(-0.04%)
Mar 15, 2022	68.75	69.30	66.30	68.09	812,349	-0.78(-1.13%)
Mar 14, 2022	72.18	72.50	68.28	68.87	772,311	-3.72(-5.12%)
Mar 11, 2022	73.51	75.08	72.47	72.59	601,477	-0.68(-0.93%)
Mar 10, 2022	71.27	74.20	71.27	73.27	685,550	+1.97(+2.76%)
Mar 09, 2022	70.70	71.99	69.61	71.30	1,092,071	+1.10(+1.57%)
Mar 08, 2022	69.00	70.75	67.29	70.20	1,067,543	+1.25(+1.81%)
Mar 07, 2022	69.50	72.73	67.47	68.95	821,427	-0.89(-1.27%)
Mar 04, 2022	66.99	70.77	66.74	69.84	1,224,692	+2.26(+3.34%)
Mar 03, 2022	66.20	67.62	65.97	67.58	414,903	+1.86(+2.83%)
Mar 02, 2022	64.00	66.00	64.00	65.72	335,472	+1.93(+3.03%)

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.