Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	67.29	68.19	66.32	67.74	1,163,773	-0.15(-0.21%)
May 27, 2022	67.24	67.91	67.00	67.89	767,456	+1.10(+1.65%)
May 26, 2022	67.15	67.15	66.44	66.79	561,605	+0.63(+0.95%)
May 25, 2022	66.02	67.14	65.81	66.16	829,172	-0.20(-0.31%)
May 24, 2022	66.41	66.83	65.48	66.36	689,448	-0.31(-0.46%)
May 23, 2022	66.54	67.36	66.40	66.67	807,237	+0.15(+0.23%)
May 20, 2022	65.39	66.69	64.86	66.52	1,381,924	+1.45(+2.23%)
May 19, 2022	64.24	65.82	63.61	65.06	718,663	+0.71(+1.10%)
May 18, 2022	64.98	65.42	64.22	64.36	1,053,098	-1.31(-1.99%)
May 17, 2022	66.22	66.22	65.38	65.66	663,186	+0.18(+0.28%)
May 16, 2022	65.41	66.05	64.91	65.48	606,866	-0.11(-0.16%)
May 13, 2022	64.52	66.20	64.22	65.59	974,183	+1.32(+2.05%)
May 12, 2022	63.65	64.71	63.36	64.27	946,569	+0.20(+0.32%)
May 11, 2022	64.76	66.22	64.02	64.07	849,179	-0.30(-0.47%)
May 10, 2022	66.84	67.14	63.98	64.37	1,238,524	-2.43(-3.63%)
May 09, 2022	67.11	67.55	65.94	66.80	1,400,342	-0.34(-0.50%)
May 06, 2022	67.23	67.34	65.40	67.14	1,286,639	-0.14(-0.20%)
May 05, 2022	68.70	69.07	66.32	67.27	1,490,036	-2.10(-3.03%)
May 04, 2022	63.85	69.47	63.85	69.37	2,327,778	+7.09(+11.39%)
May 03, 2022	62.72	63.30	61.99	62.28	1,267,172	-0.53(-0.85%)
May 02, 2022	63.62	63.95	61.91	62.81	893,575	-0.66(-1.04%)
Apr 29, 2022	65.21	65.48	63.41	63.47	822,047	-1.93(-2.94%)
Apr 28, 2022	65.78	65.80	64.42	65.39	1,298,247	+0.00(+0.00%)
Apr 27, 2022	65.74	66.18	65.11	65.39	922,017	-0.29(-0.44%)
Apr 26, 2022	66.89	66.91	65.60	65.68	815,821	-1.50(-2.23%)
Apr 25, 2022	66.40	67.24	65.23	67.18	757,682	+0.61(+0.92%)
Apr 22, 2022	68.42	68.55	66.44	66.57	744,056	-1.92(-2.81%)
Apr 21, 2022	69.65	69.65	68.34	68.50	646,234	-0.67(-0.97%)
Apr 20, 2022	69.12	69.64	68.93	69.17	999,065	+0.26(+0.38%)
Apr 19, 2022	68.50	69.34	68.38	68.91	619,441	+0.61(+0.89%)
Apr 18, 2022	67.87	68.87	67.82	68.30	570,285	+0.22(+0.33%)
Apr 14, 2022	68.90	69.72	67.93	68.07	843,399	-0.60(-0.87%)
Apr 13, 2022	68.50	68.84	67.21	68.67	970,232	+0.33(+0.48%)
Apr 12, 2022	67.68	68.48	67.37	68.34	1,304,050	+0.99(+1.46%)
Apr 11, 2022	67.08	67.74	66.12	67.36	1,215,419	+0.15(+0.22%)
Apr 08, 2022	67.09	67.74	66.80	67.21	821,798	+0.06(+0.09%)
Apr 07, 2022	65.86	67.40	65.67	67.15	1,601,422	+1.18(+1.79%)
Apr 06, 2022	64.02	66.08	63.92	65.97	1,656,135	+1.63(+2.53%)
Apr 05, 2022	63.25	64.78	63.25	64.35	927,710	+0.94(+1.48%)
Apr 04, 2022	64.69	64.99	62.71	63.41	845,374	-1.41(-2.18%)
Apr 01, 2022	63.58	65.05	62.93	64.82	1,208,015	+1.15(+1.81%)
Mar 31, 2022	63.97	64.79	63.63	63.67	1,064,135	-0.23(-0.36%)
Mar 30, 2022	62.22	64.08	61.72	63.90	1,149,077	+1.66(+2.67%)
Mar 29, 2022	63.20	63.49	61.95	62.24	1,067,373	-0.45(-0.71%)
Mar 28, 2022	63.15	63.23	62.30	62.69	960,140	-0.31(-0.49%)
Mar 25, 2022	62.72	63.12	61.95	62.99	976,830	+0.38(+0.60%)
Mar 24, 2022	61.62	62.67	61.41	62.62	819,104	+1.29(+2.10%)
Mar 23, 2022	62.04	62.04	61.25	61.33	591,043	-0.88(-1.42%)
Mar 22, 2022	62.72	62.79	61.87	62.21	792,328	-0.18(-0.29%)
Mar 21, 2022	62.63	62.87	61.99	62.39	626,389	-0.32(-0.51%)
Mar 18, 2022	62.51	62.80	61.47	62.71	1,399,763	+0.34(+0.54%)
Mar 17, 2022	61.59	62.39	61.28	62.38	659,495	+0.36(+0.58%)
Mar 16, 2022	61.63	62.54	60.81	62.02	1,112,223	+0.92(+1.50%)
Mar 15, 2022	60.16	61.15	59.78	61.10	1,448,773	+1.55(+2.60%)
Mar 14, 2022	57.71	59.68	57.67	59.55	989,976	+1.96(+3.41%)
Mar 11, 2022	58.80	59.06	57.47	57.59	862,727	-1.01(-1.73%)
Mar 10, 2022	58.49	59.68	58.42	58.60	965,685	-0.55(-0.93%)
Mar 09, 2022	58.70	59.96	58.40	59.15	904,846	+1.46(+2.54%)
Mar 08, 2022	57.52	58.77	57.47	57.68	1,072,690	-0.06(-0.10%)
Mar 07, 2022	59.17	59.36	57.59	57.74	1,645,197	-1.90(-3.18%)
Mar 04, 2022	59.47	60.17	59.29	59.64	807,261	-0.39(-0.64%)
Mar 03, 2022	60.25	60.61	59.47	60.02	877,841	+0.52(+0.87%)
Mar 02, 2022	58.49	60.02	58.41	59.50	941,669	+1.01(+1.73%)

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.