Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	72.36	72.95	70.76	72.34	809,653	-0.38(-0.53%)
May 27, 2022	72.60	73.96	71.72	72.72	461,979	+1.01(+1.41%)
May 26, 2022	69.87	72.52	69.84	71.71	816,101	+2.66(+3.86%)
May 25, 2022	65.02	69.54	64.65	69.05	1,077,361	+3.71(+5.68%)
May 24, 2022	66.83	66.94	63.85	65.34	884,549	-2.29(-3.38%)
May 23, 2022	69.19	69.58	67.04	67.63	1,098,727	-0.79(-1.15%)
May 20, 2022	68.39	68.88	65.49	68.42	895,503	+0.51(+0.75%)
May 19, 2022	68.72	70.04	67.57	67.91	1,144,150	-2.32(-3.30%)
May 18, 2022	74.55	74.81	68.91	70.22	1,154,756	-6.11(-8.00%)
May 17, 2022	75.75	77.07	74.00	76.33	503,589	+2.35(+3.18%)
May 16, 2022	75.76	75.76	73.47	73.98	541,484	-2.26(-2.96%)
May 13, 2022	74.85	77.05	74.85	76.24	593,544	+2.23(+3.01%)
May 12, 2022	71.00	74.40	70.36	74.01	811,626	+2.29(+3.19%)
May 11, 2022	75.69	76.27	71.61	71.72	937,348	-4.03(-5.32%)
May 10, 2022	76.73	76.86	73.78	75.75	1,102,256	+0.37(+0.50%)
May 09, 2022	74.63	77.49	74.45	75.38	948,744	-0.79(-1.04%)
May 06, 2022	76.09	77.01	73.87	76.17	1,104,058	-0.18(-0.24%)
May 05, 2022	77.94	78.45	75.20	76.35	1,308,677	-3.12(-3.93%)
May 04, 2022	76.57	79.70	75.88	79.47	1,099,911	+2.92(+3.81%)
May 03, 2022	73.80	77.04	73.65	76.55	1,004,430	+2.65(+3.59%)
May 02, 2022	71.95	74.36	71.95	73.90	1,023,986	+1.54(+2.13%)
Apr 29, 2022	73.02	76.27	72.19	72.36	1,214,447	-0.72(-0.98%)
Apr 28, 2022	72.32	73.92	70.21	73.08	1,182,731	+1.75(+2.46%)
Apr 27, 2022	71.16	72.34	69.98	71.33	893,455	+0.05(+0.07%)
Apr 26, 2022	73.79	74.49	71.25	71.28	1,047,706	-3.64(-4.85%)
Apr 25, 2022	72.14	75.18	71.16	74.92	926,574	+2.06(+2.82%)
Apr 22, 2022	73.86	73.97	72.69	72.86	788,497	-1.69(-2.27%)
Apr 21, 2022	77.04	77.52	73.99	74.55	867,418	-1.39(-1.83%)
Apr 20, 2022	75.77	76.78	75.09	75.94	914,040	+0.94(+1.25%)
Apr 19, 2022	72.03	75.35	71.92	75.00	929,102	+2.82(+3.91%)
Apr 18, 2022	72.06	72.77	71.23	72.18	496,163	-0.28(-0.38%)
Apr 14, 2022	73.24	74.20	72.43	72.46	757,161	-0.54(-0.73%)
Apr 13, 2022	71.48	73.11	71.28	72.99	557,940	+1.26(+1.76%)
Apr 12, 2022	72.51	74.82	71.70	71.73	666,820	+0.33(+0.46%)
Apr 11, 2022	71.72	74.21	71.19	71.40	897,147	-0.88(-1.22%)
Apr 08, 2022	71.61	73.33	71.14	72.28	858,082	+0.71(+0.99%)
Apr 07, 2022	70.22	71.73	69.62	71.58	1,594,477	+1.18(+1.67%)
Apr 06, 2022	71.16	71.71	69.59	70.40	1,876,062	-1.71(-2.38%)
Apr 05, 2022	76.06	76.95	71.88	72.11	2,198,577	-4.93(-6.40%)
Apr 04, 2022	77.24	78.00	76.35	77.04	1,103,897	+0.21(+0.27%)
Apr 01, 2022	78.09	78.32	76.18	76.83	1,144,814	-0.58(-0.75%)
Mar 31, 2022	80.90	80.90	77.17	77.41	987,847	-3.39(-4.19%)
Mar 30, 2022	83.98	84.41	80.71	80.80	599,109	-3.55(-4.21%)
Mar 29, 2022	82.34	84.72	82.07	84.35	1,024,872	+3.42(+4.22%)
Mar 28, 2022	79.85	80.97	78.44	80.94	714,635	+1.14(+1.43%)
Mar 25, 2022	78.95	80.31	78.19	79.80	1,255,362	+0.89(+1.13%)
Mar 24, 2022	81.24	81.44	78.50	78.91	1,791,572	-1.85(-2.29%)
Mar 23, 2022	85.43	85.76	80.45	80.75	1,354,709	-6.48(-7.43%)
Mar 22, 2022	88.08	89.24	85.79	87.23	1,009,319	+0.29(+0.33%)
Mar 21, 2022	88.87	90.53	86.13	86.95	987,837	-2.30(-2.57%)
Mar 18, 2022	85.61	89.29	84.53	89.24	4,503,516	+3.09(+3.59%)
Mar 17, 2022	85.73	86.26	84.14	86.15	676,934	-0.35(-0.41%)
Mar 16, 2022	85.37	87.49	83.91	86.51	1,252,506	+2.28(+2.70%)
Mar 15, 2022	82.82	84.26	81.96	84.23	910,919	+2.21(+2.70%)
Mar 14, 2022	84.82	85.86	81.67	82.02	1,842,962	-3.80(-4.43%)
Mar 11, 2022	88.17	88.51	85.59	85.82	685,000	-1.62(-1.85%)
Mar 10, 2022	87.32	88.28	85.43	87.43	779,398	-1.67(-1.88%)
Mar 09, 2022	85.55	89.36	84.64	89.11	1,015,780	+5.97(+7.18%)
Mar 08, 2022	81.07	85.63	80.65	83.14	1,411,460	+2.47(+3.06%)
Mar 07, 2022	85.76	86.60	79.58	80.67	1,784,271	-5.84(-6.75%)
Mar 04, 2022	91.29	92.04	85.97	86.51	751,658	-6.39(-6.88%)
Mar 03, 2022	93.58	94.10	91.50	92.90	558,414	+0.10(+0.10%)
Mar 02, 2022	90.78	94.02	90.14	92.80	735,694	+2.79(+3.10%)

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.