Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	70.09	70.45	69.58	69.98	500,343	-0.45(-0.64%)
May 27, 2022	69.44	70.48	69.44	70.43	416,166	+1.12(+1.61%)
May 26, 2022	68.74	69.58	68.74	69.31	525,445	+1.04(+1.52%)
May 25, 2022	67.66	68.49	67.57	68.28	520,677	+0.54(+0.80%)
May 24, 2022	67.36	67.89	66.56	67.74	600,106	+0.07(+0.10%)
May 23, 2022	67.20	67.87	66.85	67.67	542,401	+1.17(+1.77%)
May 20, 2022	66.84	66.91	65.18	66.50	1,085,110	+0.06(+0.09%)
May 19, 2022	66.26	67.08	65.92	66.44	838,590	-0.42(-0.63%)
May 18, 2022	68.70	68.70	66.64	66.86	656,852	-2.27(-3.29%)
May 17, 2022	68.87	69.16	68.47	69.13	472,191	+1.10(+1.61%)
May 16, 2022	67.71	68.49	67.52	68.03	553,824	+0.11(+0.15%)
May 13, 2022	67.43	68.09	67.29	67.93	2,698,449	+1.10(+1.64%)
May 12, 2022	66.39	67.02	65.78	66.83	906,368	+0.11(+0.17%)
May 11, 2022	67.16	68.27	66.66	66.72	765,921	-0.37(-0.55%)
May 10, 2022	68.09	68.30	66.45	67.09	1,040,210	-0.32(-0.48%)
May 09, 2022	68.21	68.44	67.14	67.41	867,297	-1.73(-2.50%)
May 06, 2022	69.10	69.35	68.29	69.14	774,973	-0.19(-0.28%)
May 05, 2022	70.54	70.69	68.74	69.33	579,508	-1.70(-2.39%)
May 04, 2022	69.24	71.12	69.10	71.03	579,482	+1.87(+2.71%)
May 03, 2022	68.91	69.67	68.70	69.16	1,051,919	+0.43(+0.63%)
May 02, 2022	68.89	69.27	67.49	68.73	848,512	-0.04(-0.06%)
Apr 29, 2022	70.56	70.62	68.65	68.77	434,117	-2.08(-2.94%)
Apr 28, 2022	70.29	71.10	69.55	70.85	489,476	+1.12(+1.60%)
Apr 27, 2022	69.68	70.48	69.39	69.73	641,358	+0.09(+0.12%)
Apr 26, 2022	70.62	70.96	69.62	69.65	496,725	-1.42(-2.00%)
Apr 25, 2022	70.56	71.19	69.51	71.07	660,648	+0.08(+0.11%)
Apr 22, 2022	72.61	72.61	70.91	70.99	417,104	-1.86(-2.56%)
Apr 21, 2022	74.04	74.27	72.75	72.86	409,512	-0.83(-1.13%)
Apr 20, 2022	73.42	73.99	73.42	73.69	443,121	+0.49(+0.67%)
Apr 19, 2022	72.25	73.29	72.25	73.20	650,827	+1.02(+1.42%)
Apr 18, 2022	72.24	72.63	71.91	72.18	493,674	-0.14(-0.20%)
Apr 14, 2022	72.58	72.95	72.27	72.32	442,877	-0.24(-0.33%)
Apr 13, 2022	71.92	72.64	71.92	72.56	449,387	+0.56(+0.78%)
Apr 12, 2022	72.46	72.82	71.78	72.00	488,885	-0.18(-0.25%)
Apr 11, 2022	72.57	72.85	72.07	72.18	571,746	-0.62(-0.85%)
Apr 08, 2022	72.56	73.09	72.33	72.80	621,883	+0.38(+0.53%)
Apr 07, 2022	72.14	72.67	71.64	72.42	569,729	+0.22(+0.30%)
Apr 06, 2022	71.83	72.31	71.63	72.20	1,334,278	+0.06(+0.08%)
Apr 05, 2022	72.50	73.06	71.98	72.14	609,645	-0.52(-0.71%)
Apr 04, 2022	72.66	72.68	72.14	72.66	854,784	-0.10(-0.13%)
Apr 01, 2022	72.73	72.76	72.13	72.75	697,021	+0.31(+0.43%)
Mar 31, 2022	73.30	73.47	72.35	72.44	591,539	-0.94(-1.28%)
Mar 30, 2022	73.61	73.72	73.06	73.37	550,143	-0.20(-0.27%)
Mar 29, 2022	73.31	73.61	72.97	73.57	608,245	+0.74(+1.02%)
Mar 28, 2022	72.78	72.83	72.19	72.83	565,339	+0.02(+0.03%)
Mar 25, 2022	72.30	72.83	72.25	72.81	705,992	+0.67(+0.93%)
Mar 24, 2022	71.62	72.14	71.47	72.14	401,781	+0.77(+1.08%)
Mar 23, 2022	72.03	72.03	71.37	71.37	368,082	-0.78(-1.08%)
Mar 22, 2022	72.24	72.34	71.97	72.15	610,577	+0.40(+0.56%)
Mar 21, 2022	71.75	72.12	71.36	71.75	525,449	+0.08(+0.11%)
Mar 18, 2022	71.21	71.70	70.90	71.67	671,115	+0.32(+0.45%)
Mar 17, 2022	70.48	71.40	70.38	71.35	371,007	+0.70(+1.00%)
Mar 16, 2022	70.14	70.64	69.34	70.64	555,785	+1.04(+1.49%)
Mar 15, 2022	68.97	69.72	68.80	69.61	759,866	+0.92(+1.34%)
Mar 14, 2022	69.03	69.53	68.41	68.69	476,247	-0.07(-0.10%)
Mar 11, 2022	69.63	69.84	68.70	68.75	458,004	-0.51(-0.74%)
Mar 10, 2022	68.71	69.36	68.57	69.27	542,436	-0.05(-0.07%)
Mar 09, 2022	69.28	69.75	69.15	69.31	467,974	+1.09(+1.60%)
Mar 08, 2022	69.02	69.77	68.22	68.22	598,418	-0.57(-0.83%)
Mar 07, 2022	70.13	70.19	68.74	68.79	617,103	-1.59(-2.25%)
Mar 04, 2022	70.01	70.40	69.59	70.38	392,039	-0.21(-0.30%)
Mar 03, 2022	70.91	71.14	70.18	70.59	450,399	+0.04(+0.05%)
Mar 02, 2022	69.66	70.91	69.62	70.55	1,565,142	+1.30(+1.88%)

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.