Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2022	71.67	74.41	71.67	73.91	165,011	+2.12(+2.95%)
May 25, 2022	70.70	72.51	70.58	71.79	164,463	+0.46(+0.64%)
May 24, 2022	72.13	72.69	69.55	71.33	249,545	-1.55(-2.13%)
May 23, 2022	73.85	74.51	71.78	72.88	182,504	-0.88(-1.19%)
May 20, 2022	75.45	75.45	70.64	73.76	193,046	+0.02(+0.03%)
May 19, 2022	73.19	75.32	73.19	73.74	287,476	+0.30(+0.41%)
May 18, 2022	75.58	77.53	72.64	73.44	351,150	-4.07(-5.25%)
May 17, 2022	75.66	77.64	75.41	77.51	214,377	+4.12(+5.61%)
May 16, 2022	73.46	74.60	72.88	73.39	164,645	-1.12(-1.50%)
May 13, 2022	73.67	75.73	73.13	74.51	227,008	+2.26(+3.13%)
May 12, 2022	70.34	72.37	69.83	72.25	255,071	+1.60(+2.26%)
May 11, 2022	73.34	74.48	70.37	70.65	203,600	-3.09(-4.19%)
May 10, 2022	73.89	74.97	71.99	73.74	279,789	+1.73(+2.40%)
May 09, 2022	73.57	75.41	71.50	72.01	350,596	-3.36(-4.46%)
May 06, 2022	75.10	76.97	73.53	75.37	313,922	-0.70(-0.92%)
May 05, 2022	81.80	81.80	74.71	76.07	360,616	-4.37(-5.43%)
May 04, 2022	76.52	80.77	75.49	80.44	359,096	+4.19(+5.50%)
May 03, 2022	76.00	77.23	75.06	76.25	255,048	+0.31(+0.41%)
May 02, 2022	73.59	76.10	73.04	75.94	207,784	+2.91(+3.98%)
Apr 29, 2022	73.97	76.27	72.90	73.03	323,478	-2.68(-3.54%)
Apr 28, 2022	74.13	76.45	72.41	75.71	174,998	+3.72(+5.17%)
Apr 27, 2022	71.49	73.99	71.41	71.99	351,764	-0.43(-0.59%)
Apr 26, 2022	73.44	73.72	71.80	72.42	321,554	-2.19(-2.94%)
Apr 25, 2022	72.63	75.39	72.63	74.61	375,760	+1.35(+1.84%)
Apr 22, 2022	74.63	75.46	73.06	73.26	283,399	-1.68(-2.24%)
Apr 21, 2022	76.71	77.70	73.81	74.94	586,953	-0.33(-0.44%)
Apr 20, 2022	77.31	77.52	74.55	75.27	372,631	+0.02(+0.03%)
Apr 19, 2022	73.48	75.65	73.00	75.25	460,005	+1.77(+2.41%)
Apr 18, 2022	69.50	74.98	69.50	73.48	529,551	+3.37(+4.81%)
Apr 14, 2022	73.05	73.05	69.84	70.11	417,747	-2.37(-3.27%)
Apr 13, 2022	70.57	73.30	70.02	72.48	205,461	+2.21(+3.15%)
Apr 12, 2022	72.04	72.17	70.14	70.27	424,440	+0.19(+0.27%)
Apr 11, 2022	71.49	72.75	70.02	70.08	426,936	-2.44(-3.36%)
Apr 08, 2022	74.66	74.92	72.48	72.52	459,578	-3.16(-4.18%)
Apr 07, 2022	75.92	78.12	74.21	75.68	567,851	-0.22(-0.29%)
Apr 06, 2022	77.82	78.27	75.07	75.90	511,764	-3.16(-4.00%)
Apr 05, 2022	83.78	83.78	78.75	79.06	395,258	-5.70(-6.72%)
Apr 04, 2022	84.65	86.03	84.28	84.76	414,851	+0.89(+1.06%)
Apr 01, 2022	87.70	88.04	81.40	83.87	564,114	-3.12(-3.59%)
Mar 31, 2022	90.26	90.27	86.48	86.99	506,521	-3.18(-3.53%)
Mar 30, 2022	93.85	94.25	89.47	90.17	300,676	-4.21(-4.46%)
Mar 29, 2022	94.28	95.50	92.94	94.38	494,427	+1.94(+2.10%)
Mar 28, 2022	90.64	92.48	90.04	92.44	318,182	+0.50(+0.54%)
Mar 25, 2022	92.39	93.73	90.23	91.94	270,458	-0.30(-0.33%)
Mar 24, 2022	89.64	92.24	89.22	92.24	268,643	+3.38(+3.80%)
Mar 23, 2022	90.41	91.77	88.21	88.86	211,058	-2.89(-3.15%)
Mar 22, 2022	90.72	92.53	90.60	91.75	166,176	+1.16(+1.28%)
Mar 21, 2022	91.48	91.90	89.41	90.59	208,226	-0.97(-1.06%)
Mar 18, 2022	88.73	91.87	88.32	91.56	335,546	+2.46(+2.76%)
Mar 17, 2022	87.04	89.15	86.13	89.10	210,346	+0.66(+0.75%)
Mar 16, 2022	86.16	88.80	85.32	88.44	226,233	+3.52(+4.15%)
Mar 15, 2022	82.02	85.32	82.02	84.92	244,837	+3.19(+3.90%)
Mar 14, 2022	82.22	82.87	80.38	81.73	234,934	-0.47(-0.57%)
Mar 11, 2022	85.14	85.96	82.00	82.20	155,404	-1.83(-2.18%)
Mar 10, 2022	82.56	84.59	81.61	84.03	178,589	-0.60(-0.71%)
Mar 09, 2022	83.77	85.22	82.98	84.63	348,539	+3.63(+4.48%)
Mar 08, 2022	79.50	84.41	78.55	81.00	543,263	+1.93(+2.44%)
Mar 07, 2022	84.24	84.95	79.06	79.07	302,259	-4.78(-5.70%)
Mar 04, 2022	85.51	86.30	82.32	83.85	334,442	-2.71(-3.13%)
Mar 03, 2022	89.98	89.98	86.03	86.56	308,366	-2.74(-3.07%)
Mar 02, 2022	86.13	90.24	86.13	89.30	365,563	+4.24(+4.98%)

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.