Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	73.34	74.42	72.81	73.95	162,701	+0.06(+0.08%)
May 27, 2022	73.16	74.02	72.42	73.90	162,826	+1.32(+1.81%)
May 26, 2022	72.34	73.29	72.17	72.58	191,570	+0.96(+1.33%)
May 25, 2022	71.29	72.64	71.18	71.62	214,893	+0.02(+0.03%)
May 24, 2022	70.93	71.76	69.29	71.60	197,035	+0.32(+0.45%)
May 23, 2022	71.74	72.45	70.57	71.28	217,484	-0.08(-0.11%)
May 20, 2022	71.17	71.93	69.89	71.36	204,668	+0.77(+1.09%)
May 19, 2022	69.35	70.98	69.19	70.59	159,243	+0.69(+0.99%)
May 18, 2022	71.08	71.70	69.10	69.90	152,778	-1.99(-2.77%)
May 17, 2022	70.96	72.07	70.92	71.89	153,047	+1.98(+2.83%)
May 16, 2022	68.69	70.72	68.57	69.91	356,505	+0.76(+1.10%)
May 13, 2022	68.95	70.27	67.73	69.15	266,076	+0.90(+1.31%)
May 12, 2022	66.31	68.84	66.31	68.25	344,871	+1.70(+2.55%)
May 11, 2022	66.01	67.50	64.97	66.55	253,064	+0.67(+1.02%)
May 10, 2022	66.02	66.61	63.98	65.88	301,986	+0.63(+0.97%)
May 09, 2022	64.50	65.99	64.50	65.25	208,950	+0.13(+0.19%)
May 06, 2022	64.53	65.38	64.08	65.12	236,832	+0.28(+0.44%)
May 05, 2022	64.64	65.27	63.78	64.84	183,029	-0.72(-1.10%)
May 04, 2022	64.85	65.79	63.49	65.56	181,716	+0.78(+1.20%)
May 03, 2022	66.21	66.21	63.68	64.78	189,848	-1.00(-1.53%)
May 02, 2022	64.28	65.91	63.73	65.78	215,291	+1.43(+2.23%)
Apr 29, 2022	66.24	66.46	63.67	64.35	200,467	-2.18(-3.28%)
Apr 28, 2022	67.50	67.56	64.87	66.53	332,711	+0.28(+0.43%)
Apr 27, 2022	66.12	68.22	65.60	66.25	307,443	+0.10(+0.15%)
Apr 26, 2022	67.25	69.20	64.90	66.15	385,997	+2.44(+3.83%)
Apr 25, 2022	62.69	63.96	62.34	63.72	214,475	+0.29(+0.46%)
Apr 22, 2022	63.57	64.36	63.25	63.42	133,610	-0.70(-1.09%)
Apr 21, 2022	65.39	65.86	63.78	64.12	122,787	-0.41(-0.63%)
Apr 20, 2022	64.01	64.81	63.52	64.53	108,170	+0.97(+1.52%)
Apr 19, 2022	60.96	63.89	60.96	63.57	154,283	+2.31(+3.77%)
Apr 18, 2022	60.30	61.47	60.30	61.26	87,472	+0.37(+0.61%)
Apr 14, 2022	60.97	61.55	60.16	60.89	112,547	+0.01(+0.02%)
Apr 13, 2022	59.93	61.10	59.93	60.88	94,783	+0.88(+1.46%)
Apr 12, 2022	60.27	61.85	59.84	60.00	135,414	-0.30(-0.50%)
Apr 11, 2022	60.60	61.17	60.02	60.30	179,326	-0.80(-1.31%)
Apr 08, 2022	61.16	61.99	60.99	61.10	181,440	-0.33(-0.54%)
Apr 07, 2022	61.07	62.29	60.37	61.43	184,144	+0.83(+1.37%)
Apr 06, 2022	61.22	61.50	60.35	60.60	182,868	-0.89(-1.44%)
Apr 05, 2022	62.16	62.84	61.30	61.49	94,418	-0.94(-1.50%)
Apr 04, 2022	62.08	63.00	61.78	62.43	184,445	+0.14(+0.22%)
Apr 01, 2022	61.95	63.48	61.24	62.29	147,019	+0.74(+1.20%)
Mar 31, 2022	63.33	63.46	61.34	61.55	171,549	-1.61(-2.55%)
Mar 30, 2022	64.26	64.50	63.08	63.16	162,182	-1.30(-2.01%)
Mar 29, 2022	63.87	65.19	63.72	64.46	196,549	+1.51(+2.40%)
Mar 28, 2022	61.43	63.02	61.43	62.94	264,419	+1.51(+2.46%)
Mar 25, 2022	62.25	63.26	61.01	61.43	227,915	-0.82(-1.32%)
Mar 24, 2022	61.30	62.26	61.04	62.25	139,903	+0.95(+1.54%)
Mar 23, 2022	61.90	62.76	61.14	61.31	147,254	-1.28(-2.04%)
Mar 22, 2022	61.41	63.09	61.41	62.58	161,324	+1.42(+2.33%)
Mar 21, 2022	63.16	63.82	60.73	61.16	132,499	-2.54(-3.98%)
Mar 18, 2022	60.69	64.17	60.21	63.70	388,086	+3.29(+5.44%)
Mar 17, 2022	60.61	61.36	60.14	60.41	291,251	-0.59(-0.96%)
Mar 16, 2022	60.15	61.82	59.77	60.99	310,479	+1.50(+2.52%)
Mar 15, 2022	59.99	60.97	58.71	59.49	378,018	-0.16(-0.26%)
Mar 14, 2022	58.60	60.55	58.27	59.65	214,745	+1.57(+2.70%)
Mar 11, 2022	56.78	58.51	56.78	58.08	224,628	+1.65(+2.92%)
Mar 10, 2022	55.27	56.83	54.98	56.43	228,032	+0.15(+0.26%)
Mar 09, 2022	54.91	56.88	54.91	56.28	164,787	+2.58(+4.81%)
Mar 08, 2022	54.29	55.35	53.13	53.70	202,849	-0.50(-0.92%)
Mar 07, 2022	56.49	56.83	53.91	54.20	201,590	-2.51(-4.43%)
Mar 04, 2022	57.10	57.57	56.25	56.71	204,834	-1.21(-2.09%)
Mar 03, 2022	59.83	59.83	57.32	57.93	196,103	-1.42(-2.39%)
Mar 02, 2022	58.99	60.28	58.71	59.34	165,314	+0.64(+1.09%)

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.