Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.26	66.48	64.59	65.45	10,628,157	-0.49(-0.75%)
May 27, 2022	65.00	66.04	64.65	65.94	2,937,495	+1.27(+1.97%)
May 26, 2022	63.50	64.99	63.46	64.67	2,907,325	+1.88(+3.00%)
May 25, 2022	62.06	63.31	61.79	62.79	2,570,638	+0.74(+1.19%)
May 24, 2022	62.62	62.65	61.03	62.05	2,409,730	-0.80(-1.27%)
May 23, 2022	62.21	63.14	61.48	62.84	3,055,621	+1.55(+2.54%)
May 20, 2022	61.95	62.27	59.62	61.29	4,038,602	-0.45(-0.73%)
May 19, 2022	61.20	62.72	60.77	61.74	3,700,357	+0.04(+0.06%)
May 18, 2022	62.96	63.42	61.49	61.70	3,230,089	-2.04(-3.21%)
May 17, 2022	62.81	64.06	62.20	63.75	2,876,286	+2.19(+3.56%)
May 16, 2022	60.73	62.25	60.11	61.56	2,434,031	-0.01(-0.02%)
May 13, 2022	61.42	62.58	61.14	61.57	2,851,301	+0.85(+1.41%)
May 12, 2022	60.69	61.46	59.61	60.71	2,810,179	-0.12(-0.21%)
May 11, 2022	60.59	62.82	60.51	60.84	2,814,793	+0.06(+0.09%)
May 10, 2022	62.51	63.03	59.71	60.78	3,894,569	-0.97(-1.57%)
May 09, 2022	61.41	62.99	61.39	61.75	3,733,117	-1.05(-1.67%)
May 06, 2022	63.31	63.79	62.20	62.80	3,657,033	-0.69(-1.09%)
May 05, 2022	65.01	65.41	62.80	63.49	3,409,807	-2.53(-3.84%)
May 04, 2022	64.52	66.17	62.92	66.02	2,749,862	+2.30(+3.62%)
May 03, 2022	63.59	64.84	62.33	63.72	3,620,291	+0.46(+0.73%)
May 02, 2022	63.05	63.55	61.77	63.26	3,963,998	-0.03(-0.05%)
Apr 29, 2022	64.60	65.60	63.02	63.28	2,724,547	-1.58(-2.44%)
Apr 28, 2022	64.13	64.87	62.79	64.87	2,900,037	+1.33(+2.10%)
Apr 27, 2022	63.77	64.55	63.05	63.53	3,314,366	+0.02(+0.03%)
Apr 26, 2022	64.76	65.48	63.50	63.52	2,197,042	-1.56(-2.40%)
Apr 25, 2022	64.16	65.25	62.93	65.08	3,251,387	+0.49(+0.76%)
Apr 22, 2022	66.21	66.50	64.53	64.59	2,584,877	-2.28(-3.42%)
Apr 21, 2022	68.94	69.07	66.71	66.87	1,705,324	-0.85(-1.26%)
Apr 20, 2022	67.03	68.59	66.98	67.73	2,106,906	+1.24(+1.86%)
Apr 19, 2022	65.70	67.06	65.65	66.49	1,832,472	+0.64(+0.98%)
Apr 18, 2022	65.68	66.48	65.40	65.85	2,074,950	-0.10(-0.15%)
Apr 14, 2022	66.21	66.97	65.75	65.94	2,811,177	-0.26(-0.39%)
Apr 13, 2022	65.68	66.28	65.46	66.20	1,944,352	+0.49(+0.74%)
Apr 12, 2022	65.90	67.02	65.32	65.71	2,318,185	-0.02(-0.03%)
Apr 11, 2022	65.75	67.31	65.28	65.73	2,548,239	-0.35(-0.52%)
Apr 08, 2022	67.42	67.61	65.89	66.08	3,243,122	-0.84(-1.25%)
Apr 07, 2022	67.21	67.35	64.78	66.91	3,809,406	-0.45(-0.67%)
Apr 06, 2022	69.14	69.24	66.26	67.36	4,680,675	-2.71(-3.86%)
Apr 05, 2022	71.38	72.04	69.91	70.07	2,364,572	-1.80(-2.51%)
Apr 04, 2022	71.59	72.31	71.05	71.88	2,806,261	+0.12(+0.17%)
Apr 01, 2022	71.15	71.93	70.01	71.75	2,862,818	+1.12(+1.59%)
Mar 31, 2022	72.79	73.16	70.60	70.63	3,117,093	-2.84(-3.87%)
Mar 30, 2022	74.66	74.89	73.19	73.47	2,081,424	-1.40(-1.87%)
Mar 29, 2022	74.43	75.81	74.36	74.87	2,174,537	+1.59(+2.17%)
Mar 28, 2022	73.39	73.53	72.22	73.28	1,934,790	-0.72(-0.97%)
Mar 25, 2022	73.50	74.05	73.02	74.00	1,301,950	+0.76(+1.04%)
Mar 24, 2022	73.19	73.38	72.51	73.24	2,082,609	+0.35(+0.47%)
Mar 23, 2022	73.50	73.63	72.28	72.89	2,214,183	-1.05(-1.41%)
Mar 22, 2022	74.34	74.74	73.49	73.94	2,367,746	+0.27(+0.36%)
Mar 21, 2022	73.91	74.39	72.83	73.67	2,664,997	+0.04(+0.05%)
Mar 18, 2022	72.63	73.73	71.69	73.63	5,592,968	+0.86(+1.19%)
Mar 17, 2022	70.09	72.77	70.09	72.77	3,189,902	+1.51(+2.11%)
Mar 16, 2022	69.89	72.35	69.84	71.26	3,025,954	+2.27(+3.30%)
Mar 15, 2022	69.21	69.84	67.61	68.99	2,674,711	+0.12(+0.18%)
Mar 14, 2022	70.22	70.51	68.57	68.86	3,139,706	-0.72(-1.03%)
Mar 11, 2022	69.69	70.87	69.36	69.58	3,875,795	+0.39(+0.57%)
Mar 10, 2022	68.29	69.71	68.12	69.19	3,006,236	-0.39(-0.57%)
Mar 09, 2022	68.16	70.86	67.72	69.58	4,079,079	+3.53(+5.35%)
Mar 08, 2022	66.65	67.96	64.84	66.05	4,341,113	-0.25(-0.38%)
Mar 07, 2022	70.70	70.92	66.24	66.30	5,645,219	-5.11(-7.15%)
Mar 04, 2022	72.50	72.51	70.88	71.41	3,770,692	-2.40(-3.25%)
Mar 03, 2022	74.53	75.10	72.99	73.81	2,221,512	-0.20(-0.27%)
Mar 02, 2022	73.18	74.77	72.35	74.01	3,912,580	+1.42(+1.96%)

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.