Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	70.19	71.06	68.77	70.25	199,540	-0.17(-0.24%)
May 27, 2022	67.87	70.74	67.87	70.42	97,284	+2.57(+3.79%)
May 26, 2022	66.67	68.31	65.84	67.85	89,953	+1.48(+2.22%)
May 25, 2022	65.62	67.08	65.49	66.38	105,354	+0.41(+0.62%)
May 24, 2022	67.25	68.02	65.10	65.97	88,641	-1.82(-2.68%)
May 23, 2022	68.13	69.14	66.95	67.79	81,815	-0.17(-0.25%)
May 20, 2022	67.88	68.04	66.16	67.96	81,747	+0.76(+1.13%)
May 19, 2022	66.63	68.17	65.54	67.20	138,948	+0.02(+0.03%)
May 18, 2022	69.39	71.16	66.43	67.18	147,690	-3.43(-4.85%)
May 17, 2022	69.17	70.94	68.36	70.61	98,939	+2.49(+3.66%)
May 16, 2022	70.47	70.86	67.71	68.11	230,353	-1.38(-1.99%)
May 13, 2022	70.10	71.70	68.41	69.49	114,893	+0.89(+1.30%)
May 12, 2022	64.73	69.06	63.93	68.60	133,982	+3.36(+5.15%)
May 11, 2022	74.65	74.65	64.85	65.24	219,636	-9.48(-12.69%)
May 10, 2022	76.32	76.32	74.07	74.72	156,374	-0.38(-0.51%)
May 09, 2022	75.89	77.26	74.66	75.10	136,879	-1.45(-1.89%)
May 06, 2022	75.10	77.04	73.61	76.55	111,931	+1.05(+1.39%)
May 05, 2022	77.26	77.26	74.30	75.50	81,245	-2.55(-3.27%)
May 04, 2022	77.16	78.41	75.39	78.05	99,415	+1.05(+1.36%)
May 03, 2022	77.94	78.14	76.60	77.00	127,624	-1.30(-1.67%)
May 02, 2022	77.80	78.93	76.62	78.31	131,785	+0.50(+0.65%)
Apr 29, 2022	78.54	79.37	77.64	77.80	80,496	-1.17(-1.48%)
Apr 28, 2022	77.84	79.90	77.58	78.97	99,306	+1.58(+2.04%)
Apr 27, 2022	75.91	78.18	75.56	77.39	85,898	+1.64(+2.16%)
Apr 26, 2022	77.85	77.99	75.76	75.76	93,998	-2.77(-3.53%)
Apr 25, 2022	77.74	79.06	76.40	78.53	100,590	+0.56(+0.72%)
Apr 22, 2022	79.96	80.32	77.88	77.96	62,925	-2.08(-2.59%)
Apr 21, 2022	81.42	82.26	79.49	80.04	106,161	-0.32(-0.40%)
Apr 20, 2022	81.03	81.98	79.20	80.36	131,574	-0.31(-0.39%)
Apr 19, 2022	79.73	81.50	79.73	80.68	232,653	+0.65(+0.81%)
Apr 18, 2022	81.84	81.84	79.81	80.03	60,038	-1.77(-2.16%)
Apr 14, 2022	83.26	83.69	81.72	81.80	88,653	-1.14(-1.38%)
Apr 13, 2022	81.09	84.02	81.09	82.94	73,506	+1.83(+2.25%)
Apr 12, 2022	82.33	83.29	80.72	81.11	75,564	-0.40(-0.49%)
Apr 11, 2022	80.99	82.66	80.99	81.51	72,166	+0.18(+0.22%)
Apr 08, 2022	82.36	82.69	81.07	81.33	80,064	-1.08(-1.31%)
Apr 07, 2022	82.42	83.30	81.85	82.41	92,212	-0.10(-0.12%)
Apr 06, 2022	82.28	83.59	81.10	82.50	99,394	-0.54(-0.65%)
Apr 05, 2022	85.29	85.67	82.90	83.05	104,162	-2.10(-2.47%)
Apr 04, 2022	84.84	86.26	83.99	85.15	124,277	+0.43(+0.51%)
Apr 01, 2022	83.77	85.37	83.04	84.72	194,673	+0.90(+1.08%)
Mar 31, 2022	83.91	84.38	83.42	83.82	97,128	-0.08(-0.09%)
Mar 30, 2022	84.68	84.90	83.14	83.89	86,534	-0.80(-0.94%)
Mar 29, 2022	83.44	85.20	83.44	84.69	87,916	+2.24(+2.71%)
Mar 28, 2022	82.06	82.92	81.22	82.46	105,702	+0.65(+0.79%)
Mar 25, 2022	81.56	82.37	80.64	81.81	61,163	+0.68(+0.83%)
Mar 24, 2022	82.62	82.62	80.38	81.13	53,741	-0.68(-0.83%)
Mar 23, 2022	82.06	82.32	81.42	81.81	116,771	-0.95(-1.15%)
Mar 22, 2022	82.27	83.49	82.02	82.76	66,663	+1.02(+1.25%)
Mar 21, 2022	81.53	82.22	81.05	81.74	57,421	-0.12(-0.15%)
Mar 18, 2022	80.49	82.29	79.60	81.87	245,410	+1.49(+1.86%)
Mar 17, 2022	80.09	80.81	79.78	80.37	111,333	+0.03(+0.04%)
Mar 16, 2022	79.69	80.66	78.13	80.34	125,745	+1.57(+1.99%)
Mar 15, 2022	76.98	78.89	76.86	78.77	120,488	+2.41(+3.15%)
Mar 14, 2022	77.51	77.51	75.47	76.36	89,282	-0.36(-0.47%)
Mar 11, 2022	78.95	79.54	76.19	76.73	77,639	-2.00(-2.54%)
Mar 10, 2022	76.72	79.03	75.88	78.72	145,065	+0.59(+0.75%)
Mar 09, 2022	77.81	85.48	77.81	78.14	70,617	+2.01(+2.63%)
Mar 08, 2022	76.53	78.36	74.72	76.13	126,120	+0.00(+0.00%)
Mar 07, 2022	81.49	81.50	75.76	76.13	148,897	-5.31(-6.52%)
Mar 04, 2022	82.52	84.72	80.98	81.44	176,531	-1.98(-2.37%)
Mar 03, 2022	86.95	86.95	82.33	83.42	168,908	-2.98(-3.45%)
Mar 02, 2022	84.39	87.61	84.39	86.40	122,670	+1.22(+1.43%)

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.