Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2022	73.55	74.64	73.38	74.09	21,095	+1.69(+2.33%)
May 12, 2022	71.80	72.85	71.16	72.40	17,620	+0.60(+0.84%)
May 11, 2022	73.99	74.00	70.89	71.80	17,562	-0.43(-0.60%)
May 10, 2022	71.55	72.25	70.48	72.23	14,773	+1.16(+1.63%)
May 09, 2022	73.15	73.15	70.20	71.07	36,864	-2.79(-3.78%)
May 06, 2022	72.42	74.30	71.58	73.86	19,129	+0.86(+1.18%)
May 05, 2022	72.02	73.00	71.51	73.00	35,051	+0.98(+1.36%)
May 04, 2022	71.48	72.83	69.98	72.02	22,591	+3.09(+4.48%)
May 03, 2022	68.28	69.77	68.26	68.93	18,462	-0.32(-0.46%)
May 02, 2022	69.03	70.25	67.67	69.25	24,951	+0.58(+0.84%)
Apr 29, 2022	70.78	70.78	68.41	68.67	25,513	-1.21(-1.73%)
Apr 28, 2022	67.78	70.33	67.38	69.88	13,666	+1.19(+1.73%)
Apr 27, 2022	70.63	70.63	67.87	68.69	34,861	-1.07(-1.53%)
Apr 26, 2022	70.70	71.44	69.68	69.76	40,076	-1.72(-2.41%)
Apr 25, 2022	70.35	72.00	70.35	71.48	15,146	+0.50(+0.70%)
Apr 22, 2022	71.09	71.40	70.32	70.98	14,231	-0.26(-0.36%)
Apr 21, 2022	71.81	71.99	70.60	71.24	19,061	-0.15(-0.21%)
Apr 20, 2022	72.66	72.66	71.17	71.39	15,508	-0.72(-1.00%)
Apr 19, 2022	71.17	72.40	70.76	72.11	26,105	+1.45(+2.05%)
Apr 18, 2022	72.61	72.61	70.50	70.66	15,953	-2.24(-3.07%)
Apr 14, 2022	72.20	73.62	71.83	72.90	18,868	+0.81(+1.12%)
Apr 13, 2022	69.00	72.47	68.24	72.09	34,880	+3.99(+5.86%)
Apr 12, 2022	66.68	68.23	66.68	68.10	16,245	+1.33(+1.99%)
Apr 11, 2022	68.10	68.42	66.29	66.77	14,620	-1.23(-1.81%)
Apr 08, 2022	67.00	68.27	66.10	68.00	22,255	+0.97(+1.45%)
Apr 07, 2022	66.02	67.55	66.00	67.03	15,831	+0.63(+0.95%)
Apr 06, 2022	65.00	66.75	65.00	66.40	19,468	+1.12(+1.72%)
Apr 05, 2022	66.63	66.89	65.00	65.28	24,765	-1.84(-2.74%)
Apr 04, 2022	67.30	68.49	66.31	67.12	30,911	-0.39(-0.58%)
Apr 01, 2022	66.59	67.96	65.74	67.51	49,252	+1.34(+2.03%)
Mar 31, 2022	66.37	67.24	65.41	66.17	56,118	+0.27(+0.41%)
Mar 30, 2022	64.99	66.30	64.99	65.90	26,926	+0.38(+0.58%)
Mar 29, 2022	65.98	66.98	64.61	65.52	15,824	+0.43(+0.66%)
Mar 28, 2022	64.48	65.28	64.06	65.09	15,035	+0.03(+0.05%)
Mar 25, 2022	65.97	65.97	64.98	65.06	11,838	-0.74(-1.12%)
Mar 24, 2022	65.83	66.59	64.74	65.80	21,526	-0.20(-0.30%)
Mar 23, 2022	64.18	66.84	64.18	66.00	37,704	+1.55(+2.40%)
Mar 22, 2022	63.17	65.39	63.11	64.45	33,661	+1.19(+1.88%)
Mar 21, 2022	62.20	63.31	61.54	63.26	32,776	+0.72(+1.15%)
Mar 18, 2022	60.39	62.95	60.38	62.54	49,380	+1.12(+1.82%)
Mar 17, 2022	58.67	61.61	58.03	61.42	19,038	+2.75(+4.69%)
Mar 16, 2022	57.34	58.96	57.16	58.67	22,279	+1.32(+2.30%)
Mar 15, 2022	57.57	57.61	56.10	57.35	22,106	-0.30(-0.52%)
Mar 14, 2022	58.90	59.64	57.23	57.65	42,044	-1.18(-2.01%)
Mar 11, 2022	62.31	62.31	58.82	58.83	23,746	-3.48(-5.58%)
Mar 10, 2022	64.20	64.20	61.92	62.31	21,705	-3.19(-4.87%)
Mar 09, 2022	66.78	67.11	64.41	65.50	32,991	+0.71(+1.10%)
Mar 08, 2022	65.44	67.19	64.50	64.79	24,521	-1.38(-2.09%)
Mar 07, 2022	67.05	67.83	65.72	66.17	17,635	-0.42(-0.63%)
Mar 04, 2022	67.39	67.63	66.59	66.59	8,701	-1.91(-2.79%)
Mar 03, 2022	70.00	70.00	67.93	68.50	7,907	-1.16(-1.67%)
Mar 02, 2022	67.91	70.15	67.91	69.66	26,707	+2.66(+3.97%)

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.