Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	64.77	65.31	64.35	64.69	10,809	+0.05(+0.08%)
May 27, 2022	63.84	64.64	63.84	64.64	11,648	+1.00(+1.57%)
May 26, 2022	62.43	63.70	62.43	63.64	10,611	+1.35(+2.16%)
May 25, 2022	61.48	62.43	61.48	62.29	21,573	+0.60(+0.98%)
May 24, 2022	62.03	62.03	60.89	61.69	84,594	-1.82(-2.87%)
May 23, 2022	63.11	63.53	62.71	63.51	13,529	+0.86(+1.38%)
May 20, 2022	63.23	63.23	61.58	62.65	6,002	+0.17(+0.27%)
May 19, 2022	62.19	63.00	62.19	62.48	8,027	+0.29(+0.46%)
May 18, 2022	63.68	63.68	62.19	62.19	23,264	-2.16(-3.36%)
May 17, 2022	64.03	64.37	63.71	64.36	19,247	+1.26(+2.00%)
May 16, 2022	62.98	63.57	62.92	63.10	39,238	-0.08(-0.12%)
May 13, 2022	62.30	63.35	62.26	63.17	87,246	+1.58(+2.57%)
May 12, 2022	60.88	62.11	60.65	61.59	52,968	+0.36(+0.59%)
May 11, 2022	61.84	62.87	61.23	61.23	203,561	-0.93(-1.50%)
May 10, 2022	62.84	62.88	61.65	62.17	139,511	+0.57(+0.92%)
May 09, 2022	62.20	62.48	61.35	61.60	42,613	-1.67(-2.64%)
May 06, 2022	63.70	64.02	62.84	63.27	35,462	-1.01(-1.57%)
May 05, 2022	65.72	65.98	63.81	64.28	9,313	-2.41(-3.61%)
May 04, 2022	64.74	67.00	64.21	66.69	143,082	+1.61(+2.48%)
May 03, 2022	64.70	65.36	64.55	65.07	43,960	+0.70(+1.08%)
May 02, 2022	63.44	64.52	63.22	64.38	158,060	+0.97(+1.53%)
Apr 29, 2022	65.01	65.18	63.41	63.41	33,252	-1.41(-2.17%)
Apr 28, 2022	64.25	64.92	63.35	64.81	16,175	+1.79(+2.85%)
Apr 27, 2022	63.34	63.70	62.76	63.02	1,873,017	-0.98(-1.53%)
Apr 26, 2022	65.34	65.34	63.96	64.00	32,331	-1.79(-2.73%)
Apr 25, 2022	64.79	65.79	64.74	65.79	23,089	+0.59(+0.90%)
Apr 22, 2022	66.74	66.74	65.16	65.21	1,906,517	-1.45(-2.17%)
Apr 21, 2022	68.62	68.62	66.62	66.66	35,939	-1.56(-2.29%)
Apr 20, 2022	69.89	69.89	68.19	68.22	58,472	-2.43(-3.44%)
Apr 19, 2022	69.45	70.79	69.45	70.65	4,411	+0.97(+1.40%)
Apr 18, 2022	69.88	70.18	69.38	69.67	4,979	-0.46(-0.65%)
Apr 14, 2022	71.15	71.15	70.13	70.13	3,542	-0.96(-1.35%)
Apr 13, 2022	70.42	71.09	70.42	71.09	4,535	+1.08(+1.54%)
Apr 12, 2022	71.35	71.35	69.86	70.01	4,705	-0.47(-0.67%)
Apr 11, 2022	70.88	71.03	70.38	70.49	9,552	-0.75(-1.06%)
Apr 08, 2022	71.39	71.76	71.24	71.24	3,391	-0.32(-0.45%)
Apr 07, 2022	71.87	71.87	70.95	71.57	6,272	-0.39(-0.55%)
Apr 06, 2022	72.39	72.39	71.55	71.96	7,013	-1.18(-1.62%)
Apr 05, 2022	73.62	73.62	73.06	73.14	6,246	-0.99(-1.33%)
Apr 04, 2022	73.24	74.18	73.25	74.13	5,262	+1.44(+1.98%)
Apr 01, 2022	72.40	72.69	72.08	72.69	14,818	+0.97(+1.35%)
Mar 31, 2022	72.97	72.97	71.72	71.72	7,569	-1.34(-1.83%)
Mar 30, 2022	73.23	73.57	73.01	73.06	3,675	-0.49(-0.66%)
Mar 29, 2022	73.35	73.71	73.34	73.55	5,314	+1.30(+1.80%)
Mar 28, 2022	72.01	72.25	71.57	72.25	7,443	+0.20(+0.28%)
Mar 25, 2022	71.92	72.23	71.65	72.04	3,282	+0.10(+0.14%)
Mar 24, 2022	71.61	71.94	71.48	71.94	1,651	+0.68(+0.95%)
Mar 23, 2022	71.54	71.94	71.27	71.27	11,065	-1.00(-1.38%)
Mar 22, 2022	71.15	72.54	71.15	72.26	12,413	+1.47(+2.08%)
Mar 21, 2022	71.11	71.15	70.56	70.80	4,417	-1.05(-1.46%)
Mar 18, 2022	70.32	71.85	70.32	71.85	4,709	+1.24(+1.76%)
Mar 17, 2022	70.03	70.63	69.85	70.61	9,101	+0.22(+0.31%)
Mar 16, 2022	68.89	70.39	68.89	70.39	10,161	+2.92(+4.32%)
Mar 15, 2022	66.63	67.47	66.54	67.47	18,904	+1.00(+1.50%)
Mar 14, 2022	67.27	67.65	66.23	66.47	34,599	-1.06(-1.57%)
Mar 11, 2022	68.55	68.65	67.52	67.53	16,183	-1.14(-1.65%)
Mar 10, 2022	68.34		68.10	68.67	11,533	-0.68(-0.98%)
Mar 09, 2022	68.86	69.55	68.68	69.35	9,725	+2.13(+3.18%)
Mar 08, 2022	67.30	69.01	66.80	67.21	170,668	-0.07(-0.10%)
Mar 07, 2022	69.12	69.12	67.28	67.28	1,995,612	-2.40(-3.44%)
Mar 04, 2022	69.69	70.07	69.48	69.67	4,630	-1.14(-1.62%)
Mar 03, 2022	71.85	71.85	70.64	70.82	3,999	-0.90(-1.26%)
Mar 02, 2022	71.37	72.00	71.12	71.72	20,245	+0.60(+0.84%)

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.