Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	66.33	66.60	66.00	66.16	26,480,252	-0.40(-0.60%)
May 27, 2022	66.19	66.58	66.15	66.56	14,493,976	+0.79(+1.21%)
May 26, 2022	65.14	65.93	65.13	65.77	22,147,450	+0.72(+1.10%)
May 25, 2022	64.58	65.34	64.58	65.05	19,921,050	+0.02(+0.03%)
May 24, 2022	64.93	65.24	64.58	65.03	20,874,392	-0.10(-0.16%)
May 23, 2022	64.73	65.27	64.61	65.13	25,224,532	+1.09(+1.70%)
May 20, 2022	64.34	64.41	63.23	64.05	37,759,500	+0.43(+0.68%)
May 19, 2022	62.93	63.98	62.91	63.61	38,092,224	+0.60(+0.96%)
May 18, 2022	63.99	64.08	62.91	63.01	24,931,944	-1.54(-2.39%)
May 17, 2022	64.41	64.59	64.06	64.55	33,317,256	+1.18(+1.86%)
May 16, 2022	63.03	63.65	62.82	63.37	22,490,156	+0.06(+0.09%)
May 13, 2022	62.51	63.34	62.49	63.31	36,698,700	+1.71(+2.78%)
May 12, 2022	61.36	62.18	61.08	61.60	41,698,416	-0.15(-0.24%)
May 11, 2022	62.29	63.10	61.67	61.75	52,643,836	-0.37(-0.59%)
May 10, 2022	62.75	62.79	61.66	62.12	61,036,216	+0.46(+0.75%)
May 09, 2022	62.41	62.52	61.53	61.66	53,855,476	-1.92(-3.02%)
May 06, 2022	63.73	63.98	63.18	63.57	51,075,376	-0.62(-0.97%)
May 05, 2022	65.38	65.41	63.72	64.20	41,084,476	-2.14(-3.22%)
May 04, 2022	65.21	66.45	64.45	66.33	50,176,220	+1.14(+1.75%)
May 03, 2022	65.14	65.43	64.93	65.19	41,948,576	+0.48(+0.74%)
May 02, 2022	64.63	64.96	63.94	64.71	49,451,212	-0.16(-0.25%)
Apr 29, 2022	65.87	66.27	64.80	64.87	57,563,384	-0.77(-1.17%)
Apr 28, 2022	65.12	65.79	64.55	65.63	34,023,508	+0.92(+1.42%)
Apr 27, 2022	64.67	65.16	64.33	64.72	46,127,748	+0.29(+0.45%)
Apr 26, 2022	65.75	65.79	64.39	64.42	43,684,568	-1.85(-2.79%)
Apr 25, 2022	65.88	66.33	65.36	66.28	39,356,196	-0.32(-0.48%)
Apr 22, 2022	67.60	67.61	66.53	66.60	36,906,364	-1.11(-1.63%)
Apr 21, 2022	69.07	69.20	67.58	67.70	34,877,300	-0.74(-1.08%)
Apr 20, 2022	68.52	68.66	68.23	68.44	32,456,250	+0.45(+0.67%)
Apr 19, 2022	67.27	68.07	67.27	67.99	26,309,182	+0.32(+0.47%)
Apr 18, 2022	67.76	68.17	67.54	67.67	19,585,122	-0.40(-0.58%)
Apr 14, 2022	68.51	68.63	68.02	68.06	21,016,722	-0.31(-0.46%)
Apr 13, 2022	67.64	68.41	67.64	68.37	21,337,394	+0.73(+1.08%)
Apr 12, 2022	68.26	68.43	67.48	67.65	30,597,528	-0.51(-0.75%)
Apr 11, 2022	68.59	68.75	68.11	68.16	23,437,800	-0.73(-1.06%)
Apr 08, 2022	68.60	69.17	68.51	68.88	23,212,822	+0.03(+0.04%)
Apr 07, 2022	68.77	69.08	68.27	68.86	29,457,100	+0.15(+0.22%)
Apr 06, 2022	68.67	69.07	68.31	68.71	32,477,276	-0.83(-1.20%)
Apr 05, 2022	70.04	70.29	69.36	69.54	29,373,400	-0.95(-1.35%)
Apr 04, 2022	70.06	70.52	69.98	70.49	22,089,476	+0.28(+0.40%)
Apr 01, 2022	69.99	70.23	69.69	70.21	24,530,734	+0.65(+0.94%)
Mar 31, 2022	70.22	70.48	69.48	69.56	33,519,006	-1.17(-1.66%)
Mar 30, 2022	70.77	71.01	70.46	70.73	23,794,470	-0.29(-0.41%)
Mar 29, 2022	71.05	71.24	70.40	71.02	27,244,790	+1.54(+2.22%)
Mar 28, 2022	69.26	69.53	68.95	69.48	26,273,624	-0.23(-0.33%)
Mar 25, 2022	69.61	69.80	69.23	69.71	19,440,386	+0.04(+0.05%)
Mar 24, 2022	69.25	69.67	69.14	69.67	23,449,152	+0.64(+0.93%)
Mar 23, 2022	69.16	69.48	69.02	69.03	23,676,822	-0.91(-1.30%)
Mar 22, 2022	69.71	70.07	69.65	69.93	23,110,748	+0.65(+0.94%)
Mar 21, 2022	69.52	69.67	68.92	69.28	31,729,128	-0.43(-0.62%)
Mar 18, 2022	68.47	69.77	68.35	69.72	38,817,032	+0.67(+0.97%)
Mar 17, 2022	68.18	69.19	68.12	69.05	37,062,128	+0.58(+0.84%)
Mar 16, 2022	67.48	68.52	66.89	68.47	47,429,152	+2.37(+3.59%)
Mar 15, 2022	65.82	66.25	65.50	66.10	39,110,436	+0.62(+0.95%)
Mar 14, 2022	65.86	66.31	65.34	65.47	33,911,612	+0.60(+0.92%)
Mar 11, 2022	66.12	66.21	64.78	64.88	34,263,460	-0.71(-1.08%)
Mar 10, 2022	65.44		65.20	65.59	35,768,208	-0.79(-1.20%)
Mar 09, 2022	65.72	66.82	65.35	66.38	58,848,604	+2.67(+4.18%)
Mar 08, 2022	63.78	64.96	62.89	63.72	60,094,584	+0.55(+0.87%)
Mar 07, 2022	64.82	64.93	62.88	63.17	58,725,504	-2.07(-3.17%)
Mar 04, 2022	65.31	65.47	64.67	65.24	57,651,480	-1.95(-2.90%)
Mar 03, 2022	68.25	68.30	66.99	67.18	46,966,336	-1.35(-1.97%)
Mar 02, 2022	68.17	68.73	67.92	68.54	46,458,856	+0.85(+1.26%)

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.