Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	69.24	69.30	68.57	68.59	1,212,097	+1.07(+1.59%)
May 27, 2022	67.21	67.52	66.94	67.52	2,282,225	+0.84(+1.26%)
May 26, 2022	65.50	66.85	65.50	66.67	829,654	+1.05(+1.60%)
May 25, 2022	65.20	65.77	65.05	65.62	1,105,330	+0.31(+0.47%)
May 24, 2022	65.52	65.60	64.83	65.32	3,053,486	-1.44(-2.15%)
May 23, 2022	66.62	66.89	66.30	66.75	2,575,735	+0.38(+0.58%)
May 20, 2022	66.75	67.01	65.42	66.37	3,531,195	+0.30(+0.45%)
May 19, 2022	65.26	66.29	65.26	66.07	2,222,700	+1.02(+1.57%)
May 18, 2022	66.14	66.35	64.93	65.05	1,816,184	-1.60(-2.40%)
May 17, 2022	66.67	66.88	66.05	66.65	1,417,142	+1.86(+2.86%)
May 16, 2022	64.71	65.12	64.56	64.79	1,254,392	-0.36(-0.56%)
May 13, 2022	64.08	65.18	64.08	65.15	2,608,705	+1.81(+2.85%)
May 12, 2022	63.08	63.87	62.60	63.34	2,135,172	-0.27(-0.42%)
May 11, 2022	64.53	65.07	63.53	63.61	2,744,551	-0.50(-0.78%)
May 10, 2022	64.66	64.80	63.55	64.11	2,302,491	+0.47(+0.74%)
May 09, 2022	64.41	64.74	63.55	63.64	2,085,147	-2.00(-3.05%)
May 06, 2022	65.90	66.08	65.27	65.64	2,205,326	-0.92(-1.38%)
May 05, 2022	67.83	67.83	66.02	66.56	3,372,927	-2.59(-3.75%)
May 04, 2022	67.88	69.30	67.41	69.15	2,006,636	+0.66(+0.96%)
May 03, 2022	68.30	68.57	68.14	68.49	1,453,005	+0.55(+0.82%)
May 02, 2022	67.82	68.11	67.09	67.94	2,999,475	+0.09(+0.13%)
Apr 29, 2022	68.77	69.07	67.75	67.85	2,114,253	+0.49(+0.72%)
Apr 28, 2022	66.98	67.47	66.36	67.36	1,844,266	+0.98(+1.47%)
Apr 27, 2022	66.09	66.84	66.02	66.39	3,297,710	+0.85(+1.30%)
Apr 26, 2022	66.52	66.64	65.54	65.54	2,464,180	-1.43(-2.13%)
Apr 25, 2022	66.36	67.04	66.16	66.96	3,175,629	-0.53(-0.78%)
Apr 22, 2022	68.01	68.57	67.44	67.49	2,033,397	-0.36(-0.54%)
Apr 21, 2022	69.06	69.27	67.68	67.85	1,305,127	-1.26(-1.83%)
Apr 20, 2022	69.74	69.74	69.01	69.11	1,282,786	-0.43(-0.62%)
Apr 19, 2022	69.00	69.60	68.73	69.54	1,186,083	-0.17(-0.25%)
Apr 18, 2022	69.60	70.06	69.37	69.72	1,538,315	-0.40(-0.57%)
Apr 14, 2022	70.78	70.81	70.12	70.12	1,266,405	-0.95(-1.33%)
Apr 13, 2022	70.45	71.16	70.43	71.07	1,593,375	+1.09(+1.56%)
Apr 12, 2022	70.72	70.85	69.92	69.97	2,367,410	-0.22(-0.31%)
Apr 11, 2022	70.46	70.83	70.15	70.19	1,289,603	-1.28(-1.79%)
Apr 08, 2022	71.58	71.88	71.38	71.48	1,500,967	+0.03(+0.04%)
Apr 07, 2022	71.63	71.77	71.07	71.45	1,980,614	-0.64(-0.89%)
Apr 06, 2022	72.63	72.63	71.79	72.09	1,720,123	-1.09(-1.49%)
Apr 05, 2022	74.28	74.28	73.03	73.18	1,748,670	-1.37(-1.84%)
Apr 04, 2022	74.03	74.63	73.73	74.55	3,023,938	+1.55(+2.12%)
Apr 01, 2022	73.24	73.51	72.62	73.00	3,556,094	+1.22(+1.69%)
Mar 31, 2022	72.75	72.77	71.77	71.78	1,133,532	-1.42(-1.93%)
Mar 30, 2022	73.26	73.83	72.99	73.20	889,325	-0.25(-0.34%)
Mar 29, 2022	73.33	73.60	73.02	73.45	1,648,967	+1.29(+1.79%)
Mar 28, 2022	71.88	72.18	71.48	72.16	795,406	+0.31(+0.43%)
Mar 25, 2022	71.68	71.88	71.33	71.85	1,049,027	-0.78(-1.07%)
Mar 24, 2022	72.41	72.64	71.95	72.62	1,007,606	+0.37(+0.52%)
Mar 23, 2022	72.30	73.17	71.96	72.25	1,178,865	-0.80(-1.10%)
Mar 22, 2022	72.69	73.33	72.64	73.06	1,540,797	+1.36(+1.89%)
Mar 21, 2022	71.98	72.14	71.15	71.70	1,625,417	-1.57(-2.14%)
Mar 18, 2022	71.53	73.39	71.28	73.27	1,698,175	+1.28(+1.78%)
Mar 17, 2022	71.92	72.06	70.96	71.98	3,422,041	-0.61(-0.84%)
Mar 16, 2022	69.93	72.60	69.60	72.60	4,159,277	+6.06(+9.10%)
Mar 15, 2022	65.44	66.62	65.05	66.54	5,539,064	+0.11(+0.17%)
Mar 14, 2022	67.26	67.88	66.22	66.43	1,967,884	-1.64(-2.40%)
Mar 11, 2022	70.15	70.22	68.05	68.06	1,846,512	-1.62(-2.32%)
Mar 10, 2022	69.97	70.06	69.27	69.68	1,931,056	-1.50(-2.11%)
Mar 09, 2022	70.41	71.29	69.97	71.18	1,987,536	+1.93(+2.79%)
Mar 08, 2022	69.45	70.12	68.62	69.25	2,934,728	+0.11(+0.17%)
Mar 07, 2022	70.53	70.84	69.08	69.13	2,668,621	-2.80(-3.90%)
Mar 04, 2022	72.25	72.62	71.59	71.94	2,850,636	-1.59(-2.16%)
Mar 03, 2022	74.63	74.63	73.40	73.52	1,015,849	-1.13(-1.51%)
Mar 02, 2022	74.62	74.90	73.95	74.65	1,309,985	+0.11(+0.15%)

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.