Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	70.44	70.98	70.29	70.77	12,897	-0.45(-0.63%)
May 27, 2022	70.32	71.23	70.32	71.23	16,301	+1.31(+1.87%)
May 26, 2022	68.99	70.09	68.99	69.92	15,609	+1.48(+2.16%)
May 25, 2022	67.34	68.69	67.34	68.44	10,105	+1.19(+1.77%)
May 24, 2022	66.94	67.29	66.13	67.25	22,501	-0.43(-0.63%)
May 23, 2022	67.67	68.07	67.12	67.68	10,610	+0.89(+1.34%)
May 20, 2022	67.57	67.57	65.58	66.79	28,201	-0.35(-0.52%)
May 19, 2022	67.09	67.65	67.01	67.13	102,906	-0.33(-0.48%)
May 18, 2022	69.27	69.27	67.31	67.46	55,582	-2.59(-3.70%)
May 17, 2022	69.19	70.05	68.95	70.05	14,227	+1.95(+2.86%)
May 16, 2022	68.11	68.53	67.63	68.10	16,199	-0.01(-0.01%)
May 13, 2022	67.87	68.54	67.84	68.11	12,422	+1.27(+1.90%)
May 12, 2022	66.17	66.93	65.70	66.84	13,328	+0.29(+0.43%)
May 11, 2022	67.48	68.69	66.55	66.55	27,863	-0.99(-1.47%)
May 10, 2022	68.64	68.76	66.56	67.54	62,841	-0.54(-0.79%)
May 09, 2022	68.80	69.10	67.88	68.08	31,032	-1.41(-2.03%)
May 06, 2022	69.52	69.96	68.84	69.50	26,891	-0.50(-0.71%)
May 05, 2022	71.10	71.21	69.33	70.00	116,940	-1.99(-2.76%)
May 04, 2022	70.07	71.98	69.85	71.98	41,655	+1.92(+2.74%)
May 03, 2022	69.14	70.19	69.14	70.06	10,052	+1.24(+1.80%)
May 02, 2022	69.05	69.05	67.57	68.82	4,269	+0.52(+0.76%)
Apr 29, 2022	70.04	70.41	68.28	68.31	8,826	-1.93(-2.75%)
Apr 28, 2022	69.49	70.28	68.84	70.23	6,722	+1.15(+1.67%)
Apr 27, 2022	69.01	69.71	68.65	69.08	5,929	+0.02(+0.02%)
Apr 26, 2022	70.04	70.06	69.07	69.07	10,756	-1.58(-2.23%)
Apr 25, 2022	70.21	70.70	69.02	70.65	7,308	+0.08(+0.12%)
Apr 22, 2022	71.64	71.64	70.56	70.56	7,052	-1.85(-2.55%)
Apr 21, 2022	74.13	74.13	72.35	72.41	10,594	-0.87(-1.19%)
Apr 20, 2022	73.37	73.72	73.24	73.28	7,205	+0.44(+0.61%)
Apr 19, 2022	72.45	72.93	72.45	72.84	4,230	+1.37(+1.92%)
Apr 18, 2022	71.05	71.69	71.05	71.47	4,696	+0.12(+0.17%)
Apr 14, 2022	71.97	71.97	71.31	71.35	2,897	-0.22(-0.31%)
Apr 13, 2022	71.00	71.60	70.98	71.57	2,875	+0.79(+1.12%)
Apr 12, 2022	71.35	71.69	70.60	70.78	7,105	-0.05(-0.08%)
Apr 11, 2022	70.61	71.61	70.61	70.83	8,199	-0.10(-0.14%)
Apr 08, 2022	70.50	71.38	70.50	70.93	3,267	+0.34(+0.47%)
Apr 07, 2022	70.50	70.75	69.91	70.60	6,853	-0.06(-0.09%)
Apr 06, 2022	70.41	70.76	70.28	70.66	15,860	-0.20(-0.28%)
Apr 05, 2022	71.51	71.54	70.80	70.86	14,232	-0.86(-1.21%)
Apr 04, 2022	72.23	72.23	71.45	71.73	21,909	-0.27(-0.37%)
Apr 01, 2022	72.30	72.30	71.67	71.99	3,264	+0.22(+0.30%)
Mar 31, 2022	72.76	72.80	71.78	71.78	3,367	-0.89(-1.22%)
Mar 30, 2022	73.43	73.50	72.50	72.67	19,481	-0.72(-0.98%)
Mar 29, 2022	72.93	73.46	72.77	73.39	158,647	+1.05(+1.45%)
Mar 28, 2022	72.84	72.84	72.04	72.34	3,886	-0.49(-0.68%)
Mar 25, 2022	72.17	72.83	72.17	72.83	4,014	+0.76(+1.06%)
Mar 24, 2022	71.94	72.07	71.50	72.07	9,498	+0.59(+0.82%)
Mar 23, 2022	71.97	71.97	71.47	71.48	7,147	-0.90(-1.24%)
Mar 22, 2022	72.58	72.58	72.16	72.38	6,448	+0.48(+0.67%)
Mar 21, 2022	72.08	72.08	71.68	71.90	6,673	+0.07(+0.09%)
Mar 18, 2022	71.16	71.88	70.93	71.83	13,382	+0.14(+0.20%)
Mar 17, 2022	70.94	71.69	70.84	71.69	11,427	+0.69(+0.97%)
Mar 16, 2022	70.74	71.05	70.39	71.00	7,663	+1.13(+1.62%)
Mar 15, 2022	69.79	69.87	69.34	69.87	5,272	+0.63(+0.91%)
Mar 14, 2022	69.95	69.97	69.04	69.23	15,240	-0.11(-0.15%)
Mar 11, 2022	69.92	70.00	69.34	69.34	31,414	-0.41(-0.59%)
Mar 10, 2022	69.33	69.82	69.03	69.75	9,425	-0.16(-0.23%)
Mar 09, 2022	69.85	70.19	69.79	69.92	15,173	+1.30(+1.90%)
Mar 08, 2022	69.22	70.14	68.61	68.61	5,840	-0.21(-0.31%)
Mar 07, 2022	70.39	70.39	68.79	68.82	3,378	-1.77(-2.51%)
Mar 04, 2022	70.14	70.61	70.01	70.60	4,898	-0.63(-0.89%)
Mar 03, 2022	71.48	71.53	70.84	71.23	9,661	-0.03(-0.04%)
Mar 02, 2022	70.62	71.58	70.62	71.26	10,247	+1.76(+2.54%)

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.