Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	70.69	70.81	70.39	70.48	134,619	+0.12(+0.17%)
May 27, 2022	70.07	70.40	70.07	70.36	64,584	+0.25(+0.36%)
May 26, 2022	69.42	70.22	69.42	70.11	39,767	+0.74(+1.07%)
May 25, 2022	69.03	69.58	68.91	69.37	62,336	-0.37(-0.53%)
May 24, 2022	69.44	70.21	69.32	69.74	119,966	-0.29(-0.41%)
May 23, 2022	69.92	70.15	69.72	70.03	42,519	+1.32(+1.92%)
May 20, 2022	69.12	69.25	68.22	68.71	84,327	+0.10(+0.15%)
May 19, 2022	68.10	68.75	68.10	68.61	52,103	+0.88(+1.30%)
May 18, 2022	68.43	68.55	67.60	67.72	154,198	-0.49(-0.72%)
May 17, 2022	68.22	68.42	67.93	68.22	84,923	+1.50(+2.24%)
May 16, 2022	66.40	66.75	66.27	66.72	38,731	-0.04(-0.06%)
May 13, 2022	66.21	66.82	66.21	66.76	67,025	+0.86(+1.31%)
May 12, 2022	65.98	66.30	65.58	65.89	124,819	-0.36(-0.55%)
May 11, 2022	66.96	67.12	66.24	66.26	288,018	-0.86(-1.29%)
May 10, 2022	67.64	67.73	66.72	67.12	208,203	+0.74(+1.12%)
May 09, 2022	66.84	67.04	66.24	66.38	85,569	-1.74(-2.55%)
May 06, 2022	68.03	68.30	67.65	68.11	72,855	-0.18(-0.26%)
May 05, 2022	69.33	69.40	67.93	68.29	236,918	-1.93(-2.75%)
May 04, 2022	69.03	70.27	68.72	70.22	226,088	+1.33(+1.93%)
May 03, 2022	68.90	69.05	68.73	68.90	183,340	+0.32(+0.46%)
May 02, 2022	68.90	69.07	68.26	68.58	198,922	-0.61(-0.89%)
Apr 29, 2022	69.69	69.89	69.16	69.19	252,849	+0.07(+0.11%)
Apr 28, 2022	69.32	69.32	68.75	69.12	172,821	+0.32(+0.46%)
Apr 27, 2022	68.91	69.43	68.75	68.80	213,938	+0.34(+0.50%)
Apr 26, 2022	69.10	69.15	68.46	68.46	390,899	-1.50(-2.14%)
Apr 25, 2022	69.66	70.17	69.52	69.95	279,282	-0.36(-0.52%)
Apr 22, 2022	70.62	70.85	70.25	70.32	64,027	-0.07(-0.11%)
Apr 21, 2022	71.13	71.14	70.26	70.39	145,784	-0.26(-0.37%)
Apr 20, 2022	70.87	70.87	70.47	70.65	80,138	-0.10(-0.14%)
Apr 19, 2022	70.62	70.77	70.46	70.75	113,236	-0.07(-0.10%)
Apr 18, 2022	70.79	71.10	70.69	70.83	79,864	-0.07(-0.10%)
Apr 14, 2022	71.00	71.16	70.62	70.90	166,124	-0.53(-0.74%)
Apr 13, 2022	71.25	71.64	71.23	71.43	101,525	+0.33(+0.47%)
Apr 12, 2022	71.26	71.35	70.95	71.10	95,122	+0.15(+0.21%)
Apr 11, 2022	71.21	71.24	70.89	70.95	84,093	-0.38(-0.53%)
Apr 08, 2022	71.39	71.62	71.20	71.33	59,438	-0.09(-0.13%)
Apr 07, 2022	71.28	71.64	71.19	71.42	111,723	-0.05(-0.06%)
Apr 06, 2022	71.78	71.86	71.36	71.47	227,982	-0.48(-0.67%)
Apr 05, 2022	72.54	72.54	71.72	71.95	363,837	-0.88(-1.21%)
Apr 04, 2022	72.55	72.89	72.48	72.83	156,424	+0.28(+0.38%)
Apr 01, 2022	72.45	73.01	72.23	72.56	172,396	+0.09(+0.13%)
Mar 31, 2022	72.91	72.91	72.41	72.46	144,714	-0.36(-0.50%)
Mar 30, 2022	72.65	73.02	72.52	72.83	250,701	+0.46(+0.63%)
Mar 29, 2022	72.41	72.41	72.01	72.37	153,709	+0.97(+1.35%)
Mar 28, 2022	71.48	71.50	71.08	71.40	74,042	-0.08(-0.12%)
Mar 25, 2022	71.56	71.61	71.27	71.49	117,670	-0.40(-0.56%)
Mar 24, 2022	71.85	72.18	71.47	71.89	121,117	+0.73(+1.03%)
Mar 23, 2022	71.06	71.53	71.04	71.15	93,990	-0.66(-0.92%)
Mar 22, 2022	71.83	72.24	71.79	71.81	94,072	+0.25(+0.35%)
Mar 21, 2022	72.21	72.21	71.39	71.56	148,896	-1.20(-1.65%)
Mar 18, 2022	71.93	72.80	71.86	72.76	119,704	-0.26(-0.36%)
Mar 17, 2022	72.59	73.02	71.96	73.02	148,397	+0.35(+0.49%)
Mar 16, 2022	71.77	72.79	71.42	72.67	190,522	+1.77(+2.49%)
Mar 15, 2022	70.64	70.92	69.98	70.90	167,562	+0.20(+0.29%)
Mar 14, 2022	71.03	71.20	70.40	70.70	144,904	-0.04(-0.05%)
Mar 11, 2022	71.21	71.54	70.71	70.73	229,094	-0.07(-0.10%)
Mar 10, 2022	71.36	71.36	70.22	70.81	959,160	-0.59(-0.83%)
Mar 09, 2022	71.53	71.80	71.35	71.40	355,340	+1.36(+1.94%)
Mar 08, 2022	70.26	70.57	69.87	70.05	460,621	-0.28(-0.40%)
Mar 07, 2022	71.78	71.96	70.19	70.33	479,797	-3.45(-4.67%)
Mar 04, 2022	73.16	73.80	72.65	73.77	641,023	-0.71(-0.95%)
Mar 03, 2022	74.63	75.04	74.31	74.48	99,009	-0.41(-0.55%)
Mar 02, 2022	74.29	75.07	74.24	74.89	193,690	+1.00(+1.36%)

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.