Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022	75.72	77.73	75.33	77.73	175,987	+1.90(+2.51%)
May 26, 2022	75.22	76.44	75.22	75.83	170,175	+1.15(+1.54%)
May 25, 2022	73.21	74.75	73.16	74.68	161,990	+1.64(+2.25%)
May 24, 2022	72.10	73.35	71.26	73.04	219,905	+0.13(+0.18%)
May 23, 2022	71.79	73.15	71.22	72.91	240,342	+2.02(+2.85%)
May 20, 2022	71.33	72.26	69.43	70.89	252,227	+0.22(+0.31%)
May 19, 2022	69.32	71.90	69.26	70.67	333,540	-0.32(-0.45%)
May 18, 2022	73.79	73.79	69.98	70.99	178,286	-2.24(-3.06%)
May 17, 2022	73.28	73.67	72.50	73.23	925,303	+0.94(+1.30%)
May 16, 2022	70.82	72.97	70.82	72.29	308,789	+1.75(+2.48%)
May 13, 2022	69.05	70.89	69.05	70.54	119,097	+2.89(+4.27%)
May 12, 2022	67.23	67.91	65.83	67.65	188,406	+0.06(+0.09%)
May 11, 2022	68.07	70.21	67.47	67.59	590,520	+0.82(+1.23%)
May 10, 2022	67.29	68.83	65.36	66.77	733,605	+0.50(+0.75%)
May 09, 2022	71.39	71.39	65.98	66.27	346,444	-6.54(-8.98%)
May 06, 2022	71.66	72.87	69.99	72.81	134,300	+2.16(+3.06%)
May 05, 2022	72.64	72.64	69.23	70.65	155,949	-1.41(-1.96%)
May 04, 2022	70.61	72.24	69.29	72.06	260,630	+2.92(+4.22%)
May 03, 2022	66.86	69.32	66.86	69.14	569,721	+2.59(+3.89%)
May 02, 2022	65.29	66.61	64.85	66.55	323,704	+0.76(+1.16%)
Apr 29, 2022	67.64	68.02	65.50	65.79	144,559	-1.59(-2.36%)
Apr 28, 2022	66.11	67.93	64.45	67.38	243,757	+1.86(+2.84%)
Apr 27, 2022	65.01	66.20	63.62	65.52	198,895	+1.02(+1.58%)
Apr 26, 2022	64.75	66.35	64.23	64.50	207,593	+0.13(+0.20%)
Apr 25, 2022	64.60	64.69	61.76	64.37	404,904	-2.39(-3.58%)
Apr 22, 2022	68.31	69.27	66.66	66.76	180,691	-1.99(-2.89%)
Apr 21, 2022	71.79	71.85	68.56	68.75	306,682	-2.32(-3.26%)
Apr 20, 2022	71.20	71.45	70.24	71.07	160,210	+0.39(+0.55%)
Apr 19, 2022	70.66	71.69	70.30	70.68	82,712	-0.46(-0.65%)
Apr 18, 2022	70.53	71.66	70.15	71.14	215,152	+1.21(+1.73%)
Apr 14, 2022	69.67	70.49	69.46	69.93	114,211	+0.10(+0.14%)
Apr 13, 2022	69.67	70.01	68.48	69.83	138,170	+1.13(+1.64%)
Apr 12, 2022	68.88	69.97	68.63	68.70	131,426	+0.93(+1.37%)
Apr 11, 2022	69.04	69.04	67.58	67.77	226,461	-1.92(-2.76%)
Apr 08, 2022	67.84	69.86	67.84	69.69	146,352	+2.24(+3.32%)
Apr 07, 2022	67.24	67.72	65.72	67.45	141,725	+0.65(+0.97%)
Apr 06, 2022	67.30	67.78	66.39	66.80	118,409	+0.14(+0.21%)
Apr 05, 2022	68.25	69.08	66.63	66.66	102,887	-1.42(-2.09%)
Apr 04, 2022	68.75	68.78	67.44	68.08	198,785	+0.03(+0.04%)
Apr 01, 2022	67.38	68.50	67.38	68.05	170,276	+0.70(+1.04%)
Mar 31, 2022	67.51	69.00	67.30	67.35	301,336	-0.76(-1.12%)
Mar 30, 2022	67.94	68.74	67.72	68.11	183,165	+0.86(+1.28%)
Mar 29, 2022	65.72	67.33	65.08	67.25	274,730	-0.05(-0.07%)
Mar 28, 2022	67.69	67.69	66.87	67.30	292,041	-1.74(-2.52%)
Mar 25, 2022	66.95	69.06	66.95	69.04	287,745	+1.71(+2.54%)
Mar 24, 2022	67.35	67.81	66.94	67.33	115,154	+0.17(+0.25%)
Mar 23, 2022	66.84	67.61	66.72	67.16	135,554	+1.31(+1.99%)
Mar 22, 2022	66.22	66.41	64.98	65.85	115,262	-0.51(-0.77%)
Mar 21, 2022	64.93	66.47	64.93	66.36	159,586	+2.35(+3.67%)
Mar 18, 2022	64.12	64.40	63.57	64.01	159,925	-0.07(-0.11%)
Mar 17, 2022	62.62	64.27	62.46	64.08	265,795	+2.79(+4.55%)
Mar 16, 2022	61.65	62.13	60.54	61.29	275,207	-0.26(-0.42%)
Mar 15, 2022	60.86	62.07	60.09	61.55	378,503	-1.62(-2.56%)
Mar 14, 2022	64.21	64.21	62.18	63.17	428,131	-2.13(-3.26%)
Mar 11, 2022	65.36	66.35	65.03	65.30	354,783	-0.83(-1.26%)
Mar 10, 2022	64.57	66.32		66.13	447,381	+2.11(+3.30%)
Mar 09, 2022	63.41	65.10	62.34	64.02	636,015	-1.52(-2.32%)
Mar 08, 2022	66.65	68.09	63.62	65.54	472,062	+0.38(+0.58%)
Mar 07, 2022	65.70	67.00	65.12	65.16	386,693	+0.37(+0.57%)
Mar 04, 2022	62.73	64.81	62.65	64.79	441,048	+2.05(+3.27%)
Mar 03, 2022	62.20	63.14	61.84	62.74	177,694	+0.01(+0.02%)
Mar 02, 2022	62.36	63.28	61.75	62.73	299,682	+1.42(+2.32%)

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.