Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	68.23	68.23	66.51	67.01	720,656	-1.20(-1.76%)
May 27, 2022	66.56	68.27	66.56	68.21	557,017	+2.01(+3.04%)
May 26, 2022	65.25	66.41	64.78	66.20	361,065	+1.23(+1.89%)
May 25, 2022	64.55	65.81	64.28	64.97	596,107	+0.30(+0.46%)
May 24, 2022	64.73	64.95	63.32	64.67	567,956	-0.69(-1.06%)
May 23, 2022	65.47	66.05	64.85	65.36	614,020	+0.26(+0.40%)
May 20, 2022	64.55	65.61	63.36	65.11	872,765	+1.07(+1.67%)
May 19, 2022	61.87	64.52	61.87	64.04	868,230	+1.29(+2.05%)
May 18, 2022	64.11	64.48	62.42	62.75	571,067	-2.23(-3.43%)
May 17, 2022	64.51	66.06	63.61	64.98	589,989	+1.04(+1.63%)
May 16, 2022	66.17	66.17	63.82	63.94	524,670	-2.65(-3.98%)
May 13, 2022	65.21	67.34	65.05	66.59	1,352,056	+1.72(+2.66%)
May 12, 2022	62.33	65.21	61.71	64.87	2,241,400	+2.44(+3.90%)
May 11, 2022	60.99	63.14	60.91	62.43	1,590,433	+0.71(+1.15%)
May 10, 2022	61.04	62.08	59.22	61.72	2,396,091	+1.85(+3.09%)
May 09, 2022	62.62	62.62	59.64	59.87	1,202,440	-3.36(-5.31%)
May 06, 2022	64.70	64.70	62.44	63.23	1,498,609	-1.76(-2.71%)
May 05, 2022	68.38	68.78	64.24	64.99	1,459,854	-3.55(-5.18%)
May 04, 2022	68.19	68.89	66.18	68.54	1,808,725	+0.34(+0.49%)
May 03, 2022	69.50	70.12	68.20	68.21	1,163,097	-1.23(-1.77%)
May 02, 2022	70.67	71.61	68.30	69.43	1,294,228	-1.04(-1.48%)
Apr 29, 2022	73.16	74.44	70.31	70.47	1,183,784	-4.02(-5.40%)
Apr 28, 2022	74.73	76.13	73.16	74.49	1,525,823	-2.52(-3.28%)
Apr 27, 2022	76.56	78.28	76.52	77.02	719,500	+0.13(+0.17%)
Apr 26, 2022	78.94	78.94	76.83	76.89	659,946	-2.05(-2.60%)
Apr 25, 2022	77.82	79.03	77.03	78.94	613,063	+0.65(+0.83%)
Apr 22, 2022	80.59	81.15	78.18	78.28	619,132	-2.23(-2.77%)
Apr 21, 2022	84.21	84.21	80.36	80.51	627,683	-2.47(-2.98%)
Apr 20, 2022	84.00	84.78	82.92	82.99	743,355	-0.69(-0.83%)
Apr 19, 2022	82.50	84.17	82.19	83.68	585,285	+1.41(+1.71%)
Apr 18, 2022	84.44	84.79	81.86	82.27	376,546	-2.55(-3.01%)
Apr 14, 2022	86.68	87.04	84.77	84.83	465,479	-1.40(-1.62%)
Apr 13, 2022	85.46	86.63	84.68	86.22	925,568	+1.07(+1.26%)
Apr 12, 2022	86.44	88.00	85.13	85.15	604,545	-1.99(-2.28%)
Apr 11, 2022	89.17	89.68	86.93	87.14	484,307	-2.10(-2.35%)
Apr 08, 2022	89.05	90.25	88.96	89.24	528,242	+0.16(+0.18%)
Apr 07, 2022	89.12	89.95	87.32	89.08	856,716	+0.17(+0.19%)
Apr 06, 2022	90.05	91.36	88.80	88.92	906,113	-1.19(-1.32%)
Apr 05, 2022	87.88	91.07	87.19	90.10	1,594,346	+2.16(+2.45%)
Apr 04, 2022	87.68	89.08	87.54	87.95	462,471	+0.09(+0.10%)
Apr 01, 2022	87.25	88.61	86.32	87.86	2,363,824	+0.87(+1.00%)
Mar 31, 2022	87.11	88.20	86.75	86.98	665,292	-0.10(-0.11%)
Mar 30, 2022	88.28	88.50	86.92	87.08	570,878	-1.64(-1.85%)
Mar 29, 2022	90.05	90.12	88.14	88.73	576,656	-0.44(-0.49%)
Mar 28, 2022	87.63	89.20	87.44	89.16	452,804	+1.92(+2.20%)
Mar 25, 2022	87.32	88.38	86.58	87.24	430,591	+0.42(+0.48%)
Mar 24, 2022	86.88	88.58	85.90	86.83	501,385	-0.05(-0.06%)
Mar 23, 2022	88.08	88.69	86.71	86.88	526,668	-1.60(-1.81%)
Mar 22, 2022	87.88	88.76	87.51	88.48	552,395	+0.40(+0.45%)
Mar 21, 2022	89.07	89.07	87.73	88.08	307,532	-0.89(-1.00%)
Mar 18, 2022	87.28	89.10	86.68	88.97	801,449	+1.59(+1.82%)
Mar 17, 2022	86.63	87.93	86.55	87.38	875,209	+0.83(+0.96%)
Mar 16, 2022	85.61	89.19	85.21	86.55	1,015,740	+1.34(+1.57%)
Mar 15, 2022	83.47	85.32	80.06	85.21	601,467	+2.32(+2.79%)
Mar 14, 2022	82.51	84.13	80.41	82.90	382,937	+0.78(+0.95%)
Mar 11, 2022	82.79	83.12	81.73	82.11	390,769	-0.31(-0.37%)
Mar 10, 2022	82.58	83.19	80.73	82.42	700,170	-1.21(-1.44%)
Mar 09, 2022	84.14	84.61	83.02	83.63	1,041,873	+1.05(+1.27%)
Mar 08, 2022	83.55	84.45	81.58	82.58	770,418	-1.47(-1.75%)
Mar 07, 2022	86.56	86.89	83.76	84.05	785,296	-2.52(-2.92%)
Mar 04, 2022	85.01	88.02	84.70	86.58	854,519	+1.33(+1.56%)
Mar 03, 2022	85.94	86.61	84.85	85.25	985,140	+0.32(+0.37%)
Mar 02, 2022	84.03	85.55	83.63	84.94	719,356	+0.98(+1.17%)

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.