Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	69.32	69.38	68.65	68.67	1,210,593	+1.07(+1.59%)
May 27, 2022	67.29	67.60	67.02	67.60	2,279,394	+0.84(+1.26%)
May 26, 2022	65.58	66.93	65.58	66.76	828,625	+1.05(+1.60%)
May 25, 2022	65.28	65.85	65.13	65.70	1,103,959	+0.31(+0.47%)
May 24, 2022	65.60	65.68	64.91	65.40	3,049,699	-1.44(-2.15%)
May 23, 2022	66.70	66.97	66.38	66.83	2,572,540	+0.38(+0.58%)
May 20, 2022	66.83	67.09	65.50	66.45	3,526,815	+0.30(+0.45%)
May 19, 2022	65.34	66.37	65.34	66.15	2,219,943	+1.02(+1.57%)
May 18, 2022	66.22	66.43	65.01	65.13	1,813,931	-1.60(-2.40%)
May 17, 2022	66.76	66.97	66.13	66.73	1,415,384	+1.86(+2.86%)
May 16, 2022	64.79	65.20	64.64	64.87	1,252,836	-0.36(-0.56%)
May 13, 2022	64.16	65.26	64.16	65.23	2,605,469	+1.81(+2.85%)
May 12, 2022	63.16	63.95	62.68	63.42	2,132,523	-0.27(-0.42%)
May 11, 2022	64.61	65.15	63.61	63.69	2,741,146	-0.50(-0.78%)
May 10, 2022	64.74	64.88	63.63	64.19	2,299,635	+0.47(+0.74%)
May 09, 2022	64.49	64.82	63.63	63.72	2,082,560	-2.00(-3.05%)
May 06, 2022	65.98	66.16	65.35	65.72	2,202,590	-0.92(-1.38%)
May 05, 2022	67.92	67.92	66.11	66.64	3,368,742	-2.60(-3.75%)
May 04, 2022	67.96	69.38	67.49	69.24	2,004,147	+0.66(+0.96%)
May 03, 2022	68.39	68.65	68.22	68.58	1,451,203	+0.56(+0.82%)
May 02, 2022	67.91	68.19	67.17	68.02	2,995,754	+0.09(+0.13%)
Apr 29, 2022	68.85	69.16	67.83	67.93	2,111,631	+0.49(+0.72%)
Apr 28, 2022	67.06	67.55	66.44	67.45	1,841,978	+0.98(+1.47%)
Apr 27, 2022	66.17	66.92	66.11	66.47	3,293,619	+0.85(+1.30%)
Apr 26, 2022	66.60	66.72	65.62	65.62	2,461,123	-1.43(-2.13%)
Apr 25, 2022	66.44	67.13	66.24	67.04	3,171,689	-0.53(-0.78%)
Apr 22, 2022	68.10	68.65	67.53	67.57	2,030,875	-0.36(-0.54%)
Apr 21, 2022	69.14	69.35	67.76	67.93	1,303,508	-1.26(-1.83%)
Apr 20, 2022	69.82	69.82	69.09	69.20	1,281,195	-0.43(-0.62%)
Apr 19, 2022	69.08	69.69	68.82	69.63	1,184,612	-0.17(-0.25%)
Apr 18, 2022	69.69	70.15	69.45	69.80	1,536,407	-0.40(-0.57%)
Apr 14, 2022	70.87	70.89	70.21	70.21	1,264,834	-0.95(-1.33%)
Apr 13, 2022	70.54	71.25	70.52	71.15	1,591,399	+1.09(+1.56%)
Apr 12, 2022	70.81	70.94	70.00	70.06	2,364,473	-0.22(-0.31%)
Apr 11, 2022	70.55	70.91	70.24	70.28	1,288,004	-1.28(-1.79%)
Apr 08, 2022	71.67	71.97	71.47	71.57	1,499,105	+0.03(+0.04%)
Apr 07, 2022	71.72	71.86	71.15	71.54	1,978,157	-0.64(-0.89%)
Apr 06, 2022	72.72	72.72	71.88	72.18	1,717,989	-1.09(-1.49%)
Apr 05, 2022	74.37	74.37	73.12	73.27	1,746,501	-1.37(-1.84%)
Apr 04, 2022	74.12	74.73	73.83	74.64	3,020,186	+1.55(+2.12%)
Apr 01, 2022	73.33	73.61	72.71	73.09	3,551,682	+1.22(+1.69%)
Mar 31, 2022	72.84	72.86	71.86	71.87	1,132,126	-1.42(-1.93%)
Mar 30, 2022	73.35	73.93	73.08	73.29	888,221	-0.25(-0.34%)
Mar 29, 2022	73.42	73.69	73.11	73.54	1,646,922	+1.29(+1.79%)
Mar 28, 2022	71.97	72.27	71.57	72.25	794,419	+0.31(+0.43%)
Mar 25, 2022	71.77	71.97	71.42	71.94	1,047,726	-0.78(-1.07%)
Mar 24, 2022	72.50	72.73	72.04	72.71	1,006,356	+0.37(+0.52%)
Mar 23, 2022	72.39	73.26	72.05	72.34	1,177,402	-0.80(-1.10%)
Mar 22, 2022	72.78	73.42	72.73	73.15	1,538,885	+1.36(+1.89%)
Mar 21, 2022	72.07	72.23	71.23	71.79	1,623,401	-1.57(-2.14%)
Mar 18, 2022	71.62	73.49	71.36	73.36	1,696,068	+1.28(+1.78%)
Mar 17, 2022	72.01	72.15	71.05	72.07	3,417,796	-0.61(-0.84%)
Mar 16, 2022	70.01	72.69	69.69	72.69	4,154,117	+6.06(+9.10%)
Mar 15, 2022	65.52	66.70	65.13	66.62	5,532,193	+0.12(+0.17%)
Mar 14, 2022	67.34	67.96	66.31	66.51	1,965,442	-1.64(-2.40%)
Mar 11, 2022	70.23	70.31	68.14	68.15	1,844,221	-1.62(-2.32%)
Mar 10, 2022	70.05	70.15	69.35	69.76	1,928,660	-1.50(-2.11%)
Mar 09, 2022	70.50	71.38	70.05	71.27	1,985,071	+1.94(+2.79%)
Mar 08, 2022	69.53	70.21	68.70	69.33	2,931,087	+0.11(+0.17%)
Mar 07, 2022	70.62	70.92	69.16	69.22	2,665,310	-2.81(-3.90%)
Mar 04, 2022	72.34	72.71	71.68	72.03	2,847,100	-1.59(-2.16%)
Mar 03, 2022	74.73	74.73	73.49	73.62	1,014,589	-1.13(-1.51%)
Mar 02, 2022	74.72	74.99	74.05	74.75	1,308,360	+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.