Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.66	65.66	64.77	65.16	270,813	-0.86(-1.30%)
May 27, 2022	64.53	66.03	64.53	66.02	142,731	+1.79(+2.79%)
May 26, 2022	64.53	65.06	64.19	64.23	163,149	-0.19(-0.29%)
May 25, 2022	63.71	64.59	63.63	64.42	228,247	+0.43(+0.67%)
May 24, 2022	62.99	64.09	62.17	63.99	292,812	+0.80(+1.27%)
May 23, 2022	62.92	63.38	62.15	63.19	181,153	+0.74(+1.18%)
May 20, 2022	62.45	62.58	61.53	62.45	427,711	+0.73(+1.18%)
May 19, 2022	61.64	62.36	61.44	61.72	267,104	-0.13(-0.21%)
May 18, 2022	63.48	63.54	61.65	61.85	210,790	-1.73(-2.72%)
May 17, 2022	63.79	63.79	62.74	63.58	246,423	+0.58(+0.92%)
May 16, 2022	63.41	63.61	62.94	63.00	172,861	-0.45(-0.71%)
May 13, 2022	62.33	63.49	61.97	63.45	225,630	+1.64(+2.65%)
May 12, 2022	61.20	61.81	60.92	61.81	382,867	+0.44(+0.72%)
May 11, 2022	61.19	62.65	61.19	61.37	455,399	+0.03(+0.05%)
May 10, 2022	63.49	63.84	60.98	61.34	440,021	-1.32(-2.11%)
May 09, 2022	65.24	65.39	62.42	62.66	457,251	-3.12(-4.74%)
May 06, 2022	66.09	66.19	65.12	65.78	348,974	-0.75(-1.13%)
May 05, 2022	67.86	68.30	66.07	66.53	437,579	-1.62(-2.38%)
May 04, 2022	67.55	68.32	66.34	68.15	371,207	+0.67(+0.99%)
May 03, 2022	66.94	67.95	66.51	67.48	357,044	+0.78(+1.17%)
May 02, 2022	68.53	68.84	65.35	66.70	489,256	-1.72(-2.51%)
Apr 29, 2022	71.73	71.73	68.30	68.42	357,092	-3.51(-4.88%)
Apr 28, 2022	71.02	72.16	70.26	71.93	287,634	+1.19(+1.68%)
Apr 27, 2022	71.57	71.94	70.68	70.74	260,317	-0.60(-0.84%)
Apr 26, 2022	72.35	72.72	71.29	71.34	732,099	-1.05(-1.45%)
Apr 25, 2022	72.63	72.78	71.29	72.39	266,511	-0.32(-0.44%)
Apr 22, 2022	74.04	74.04	72.67	72.71	207,705	-1.34(-1.81%)
Apr 21, 2022	74.69	75.01	74.01	74.05	207,562	-0.43(-0.58%)
Apr 20, 2022	73.58	74.69	73.39	74.48	211,433	+1.32(+1.80%)
Apr 19, 2022	72.09	73.29	72.09	73.16	209,481	+1.51(+2.11%)
Apr 18, 2022	71.77	72.14	71.32	71.65	194,494	-0.26(-0.36%)
Apr 14, 2022	72.11	72.66	71.86	71.91	179,246	-0.30(-0.42%)
Apr 13, 2022	71.68	72.29	71.57	72.21	222,520	+0.36(+0.50%)
Apr 12, 2022	72.27	72.45	71.59	71.85	277,670	-0.15(-0.21%)
Apr 11, 2022	72.89	73.17	71.82	72.00	212,206	-1.02(-1.40%)
Apr 08, 2022	72.65	73.26	72.44	73.02	169,119	+0.28(+0.38%)
Apr 07, 2022	73.33	73.33	72.25	72.74	232,508	-0.62(-0.85%)
Apr 06, 2022	71.77	73.44	71.62	73.36	223,336	+1.14(+1.58%)
Apr 05, 2022	72.13	73.14	71.96	72.22	377,332	+0.01(+0.01%)
Apr 04, 2022	72.60	72.66	71.56	72.21	250,314	-0.27(-0.37%)
Apr 01, 2022	71.02	72.53	71.02	72.48	253,914	+1.47(+2.07%)
Mar 31, 2022	71.85	72.39	70.94	71.01	195,370	-0.81(-1.13%)
Mar 30, 2022	72.11	72.11	71.46	71.82	200,281	-0.41(-0.57%)
Mar 29, 2022	70.75	72.39	70.75	72.23	308,753	+2.05(+2.92%)
Mar 28, 2022	69.39	70.23	69.29	70.18	274,770	+0.93(+1.34%)
Mar 25, 2022	68.74	69.28	68.51	69.25	485,726	+0.86(+1.26%)
Mar 24, 2022	67.89	68.42	67.74	68.39	158,879	+0.29(+0.43%)
Mar 23, 2022	68.74	68.74	68.04	68.10	116,029	-0.77(-1.12%)
Mar 22, 2022	68.96	69.28	68.79	68.87	140,334	+0.10(+0.15%)
Mar 21, 2022	69.17	69.57	68.46	68.77	169,839	-0.43(-0.62%)
Mar 18, 2022	68.83	69.53	68.83	69.20	163,341	+0.13(+0.19%)
Mar 17, 2022	67.72	69.09	67.72	69.07	178,470	+0.96(+1.41%)
Mar 16, 2022	67.86	68.38	66.69	68.11	307,795	+0.77(+1.14%)
Mar 15, 2022	67.14	67.88	66.76	67.34	327,635	+0.45(+0.67%)
Mar 14, 2022	67.77	67.85	66.64	66.89	221,319	-0.49(-0.73%)
Mar 11, 2022	68.35	68.73	67.36	67.38	344,614	-0.64(-0.94%)
Mar 10, 2022	67.33	68.12		68.02	226,189	+0.24(+0.35%)
Mar 09, 2022	67.70	68.49	67.69	67.78	210,314	+0.92(+1.38%)
Mar 08, 2022	67.25	68.06	66.72	66.86	323,730	-0.53(-0.79%)
Mar 07, 2022	68.37	68.61	67.36	67.39	254,281	-1.22(-1.78%)
Mar 04, 2022	67.43	68.62	67.30	68.61	167,884	+0.71(+1.05%)
Mar 03, 2022	67.50	68.15	66.98	67.90	395,720	+0.75(+1.12%)
Mar 02, 2022	65.99	67.45	65.99	67.15	227,536	+1.22(+1.85%)

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.