Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	72.23	72.45	70.20	71.17	887,199	-1.54(-2.12%)
May 27, 2022	71.29	72.92	70.98	72.71	444,618	+2.25(+3.19%)
May 26, 2022	67.68	70.68	67.68	70.46	659,548	+2.68(+3.95%)
May 25, 2022	65.54	68.33	65.54	67.78	466,126	+1.38(+2.08%)
May 24, 2022	67.11	67.84	64.69	66.40	440,632	-1.79(-2.63%)
May 23, 2022	67.70	68.55	66.63	68.19	806,209	+1.43(+2.14%)
May 20, 2022	67.64	68.05	65.04	66.76	946,830	+0.08(+0.12%)
May 19, 2022	66.59	68.00	65.75	66.68	516,011	-0.11(-0.16%)
May 18, 2022	68.02	69.35	66.10	66.79	525,695	-3.00(-4.30%)
May 17, 2022	69.21	70.12	67.27	69.79	454,991	+2.53(+3.76%)
May 16, 2022	67.86	68.73	67.19	67.26	586,374	-1.27(-1.85%)
May 13, 2022	65.07	68.75	65.07	68.53	928,677	+4.68(+7.33%)
May 12, 2022	62.33	64.67	61.62	63.85	1,022,435	+0.82(+1.30%)
May 11, 2022	64.32	66.02	62.85	63.03	1,477,910	-1.42(-2.20%)
May 10, 2022	64.84	65.74	61.77	64.45	979,179	+1.16(+1.83%)
May 09, 2022	65.75	67.74	62.99	63.29	894,870	-4.60(-6.78%)
May 06, 2022	68.72	68.84	66.41	67.89	858,716	-1.32(-1.91%)
May 05, 2022	70.70	71.61	68.01	69.21	862,085	-2.79(-3.88%)
May 04, 2022	69.39	72.23	67.64	72.00	926,944	+2.70(+3.90%)
May 03, 2022	67.52	69.63	66.53	69.30	879,849	+1.68(+2.48%)
May 02, 2022	66.22	68.59	65.60	67.62	1,360,316	+1.40(+2.11%)
Apr 29, 2022	70.39	70.92	66.08	66.22	1,170,441	-4.78(-6.73%)
Apr 28, 2022	70.71	71.58	67.39	71.00	1,096,964	+0.72(+1.02%)
Apr 27, 2022	71.74	72.89	70.24	70.28	800,025	-1.41(-1.97%)
Apr 26, 2022	75.65	75.65	71.52	71.69	1,274,176	-4.85(-6.34%)
Apr 25, 2022	74.71	76.79	73.20	76.54	785,628	+0.92(+1.22%)
Apr 22, 2022	77.22	77.64	74.75	75.62	961,112	-1.99(-2.56%)
Apr 21, 2022	82.25		77.25	77.61	879,912	-4.40(-5.37%)
Apr 20, 2022	79.78	82.45	79.78	82.01	668,139	+1.80(+2.24%)
Apr 19, 2022	76.51	80.73	76.42	80.21	676,448	+3.54(+4.62%)
Apr 18, 2022	76.59	77.27	75.80	76.67	587,519	-0.63(-0.82%)
Apr 14, 2022	78.82	79.61	77.28	77.30	546,710	-1.35(-1.72%)
Apr 13, 2022	76.40	78.80	76.40	78.65	588,216	+2.65(+3.49%)
Apr 12, 2022	77.84	79.23	75.49	76.00	721,058	-1.05(-1.36%)
Apr 11, 2022	79.29	79.39	76.94	77.05	1,032,056	-3.32(-4.13%)
Apr 08, 2022	79.68	81.56	79.58	80.37	666,528	+0.37(+0.46%)
Apr 07, 2022	78.63	80.42	77.96	80.00	641,944	+0.55(+0.69%)
Apr 06, 2022	80.49	80.73	77.72	79.45	719,134	-1.93(-2.37%)
Apr 05, 2022	84.08	84.69	79.93	81.38	1,113,316	-3.00(-3.56%)
Apr 04, 2022	83.38	85.48	83.38	84.38	771,134	+1.34(+1.61%)
Apr 01, 2022	82.23	83.42	81.56	83.04	471,552	+1.81(+2.23%)
Mar 31, 2022	82.00	82.86	81.16	81.23	716,476	-0.46(-0.56%)
Mar 30, 2022	82.11	83.25	81.19	81.69	815,321	-1.02(-1.23%)
Mar 29, 2022	80.76	83.48	80.75	82.71	678,059	+3.08(+3.87%)
Mar 28, 2022	79.18	80.09	78.13	79.63	383,303	+0.54(+0.68%)
Mar 25, 2022	79.23	80.14	77.88	79.09	678,518	-0.05(-0.06%)
Mar 24, 2022	79.07	79.55	77.83	79.14	547,515	+0.47(+0.60%)
Mar 23, 2022	79.82	80.53	78.43	78.67	390,886	-1.62(-2.02%)
Mar 22, 2022	79.04	81.66	78.49	80.29	1,217,435	+1.86(+2.37%)
Mar 21, 2022	80.30	81.20	77.84	78.43	1,118,888	-2.17(-2.69%)
Mar 18, 2022	76.54	80.89	76.54	80.60	1,403,769	+3.54(+4.59%)
Mar 17, 2022	74.76	77.77	74.72	77.06	1,197,927	+1.60(+2.12%)
Mar 16, 2022	71.76	75.70	71.76	75.46	1,427,333	+4.20(+5.89%)
Mar 15, 2022	70.83	72.09	70.03	71.26	516,850	+1.30(+1.86%)
Mar 14, 2022	71.25	72.21	69.35	69.96	719,017	-1.29(-1.81%)
Mar 11, 2022	72.57	73.11	70.74	71.25	632,102	-0.12(-0.17%)
Mar 10, 2022	69.28	71.70	69.20	71.37	735,526	+0.43(+0.61%)
Mar 09, 2022	68.74	71.99	68.60	70.94	554,147	+4.57(+6.89%)
Mar 08, 2022	67.87	68.65	65.61	66.37	1,361,718	-1.56(-2.30%)
Mar 07, 2022	74.14	74.72	67.82	67.93	1,164,670	-6.73(-9.01%)
Mar 04, 2022	76.81	77.27	74.13	74.66	806,378	-2.76(-3.56%)
Mar 03, 2022	81.15	81.15	76.11	77.42	1,388,130	-4.79(-5.83%)
Mar 02, 2022	80.64	82.75	79.26	82.21	809,730	+3.03(+3.83%)

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.