Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	77.70	77.86	75.73	77.10	637,360	-0.69(-0.89%)
May 27, 2022	76.73	78.00	76.07	77.79	822,329	+1.17(+1.53%)
May 26, 2022	74.57	77.06	74.57	76.62	788,257	+2.68(+3.63%)
May 25, 2022	70.77	74.59	70.77	73.93	607,954	+2.29(+3.20%)
May 24, 2022	71.76	71.95	69.33	71.64	877,224	-1.02(-1.41%)
May 23, 2022	72.15	73.56	70.85	72.66	884,610	+2.12(+3.01%)
May 20, 2022	71.07	71.66	68.28	70.54	572,796	+0.09(+0.13%)
May 19, 2022	69.46	71.57	69.13	70.45	636,026	+0.11(+0.16%)
May 18, 2022	72.10	72.64	70.00	70.33	495,720	-2.92(-3.98%)
May 17, 2022	72.14	73.59	71.72	73.25	513,371	+3.26(+4.66%)
May 16, 2022	72.15	72.15	69.58	69.99	443,865	-2.08(-2.89%)
May 13, 2022	71.33	73.30	71.20	72.08	528,335	+1.83(+2.60%)
May 12, 2022	68.47	70.35	67.92	70.25	1,015,782	+1.15(+1.66%)
May 11, 2022	71.70	73.01	69.01	69.10	633,955	-1.95(-2.75%)
May 10, 2022	72.45	72.87	68.91	71.05	573,294	-0.74(-1.04%)
May 09, 2022	72.85	73.68	71.32	71.80	680,372	-2.26(-3.06%)
May 06, 2022	75.57	75.57	72.75	74.06	612,277	-1.61(-2.13%)
May 05, 2022	76.90	77.14	74.01	75.67	659,808	-2.72(-3.46%)
May 04, 2022	74.83	78.64	74.67	78.39	876,568	+3.24(+4.32%)
May 03, 2022	73.74	75.76	73.23	75.15	734,728	+1.76(+2.40%)
May 02, 2022	73.84	73.84	71.30	73.38	959,517	+1.61(+2.25%)
Apr 29, 2022	74.53	75.00	71.42	71.77	789,738	-2.43(-3.28%)
Apr 28, 2022	73.61	74.48	72.05	74.20	871,497	+1.61(+2.22%)
Apr 27, 2022	71.48	74.03	71.46	72.59	1,077,222	+0.56(+0.77%)
Apr 26, 2022	74.25	75.37	72.03	72.03	1,340,829	-3.59(-4.75%)
Apr 25, 2022	73.46	76.08	72.71	75.63	1,186,223	+2.05(+2.78%)
Apr 22, 2022	70.31	75.31	69.38	73.58	2,588,820	+1.73(+2.40%)
Apr 21, 2022	75.16	75.43	71.01	71.86	1,147,023	-2.41(-3.25%)
Apr 20, 2022	75.03	76.62	74.21	74.27	1,060,305	+0.09(+0.13%)
Apr 19, 2022	71.48	74.39	70.87	74.17	1,334,677	+3.58(+5.08%)
Apr 18, 2022	70.82	71.50	69.84	70.59	1,094,998	-0.75(-1.06%)
Apr 14, 2022	72.21	72.69	70.93	71.35	866,965	-1.03(-1.42%)
Apr 13, 2022	70.15	72.46	69.93	72.37	605,824	+1.39(+1.95%)
Apr 12, 2022	72.09	73.90	70.41	70.99	622,243	-1.09(-1.52%)
Apr 11, 2022	70.20	73.72	70.13	72.08	1,126,637	+1.38(+1.95%)
Apr 08, 2022	70.99	72.71	70.38	70.70	1,048,648	-0.11(-0.16%)
Apr 07, 2022	72.03	72.39	69.13	70.82	1,357,648	-0.96(-1.34%)
Apr 06, 2022	72.85	73.42	70.91	71.78	1,489,564	-1.90(-2.59%)
Apr 05, 2022	75.46	76.34	73.51	73.68	906,849	-2.17(-2.86%)
Apr 04, 2022	76.06	77.07	74.88	75.85	1,003,653	-0.27(-0.36%)
Apr 01, 2022	79.34	79.93	75.42	76.13	888,869	-1.97(-2.52%)
Mar 31, 2022	79.93	80.44	78.10	78.10	1,042,097	-1.95(-2.44%)
Mar 30, 2022	82.04	82.28	79.02	80.05	1,224,686	-2.02(-2.46%)
Mar 29, 2022	82.93	82.98	80.86	82.07	952,571	+1.16(+1.43%)
Mar 28, 2022	81.12	81.12	78.57	80.91	705,840	-0.83(-1.02%)
Mar 25, 2022	81.05	81.96	80.68	81.74	609,336	+0.80(+0.99%)
Mar 24, 2022	82.39	82.39	80.13	80.94	921,605	-0.04(-0.05%)
Mar 23, 2022	81.69	82.53	80.81	80.97	1,294,534	-2.04(-2.45%)
Mar 22, 2022	82.70	84.17	82.51	83.01	794,369	+1.68(+2.06%)
Mar 21, 2022	83.27	83.83	80.27	81.33	943,477	-1.28(-1.55%)
Mar 18, 2022	81.64	83.57	79.99	82.61	1,685,468	+1.16(+1.42%)
Mar 17, 2022	80.05	81.93	79.57	81.45	735,194	-0.40(-0.48%)
Mar 16, 2022	79.49	82.98	79.10	81.85	953,787	+3.85(+4.93%)
Mar 15, 2022	77.97	78.99	76.24	78.00	736,299	+0.68(+0.88%)
Mar 14, 2022	79.30	81.20	76.79	77.32	716,891	-0.98(-1.25%)
Mar 11, 2022	80.61	81.57	78.27	78.31	672,113	-1.65(-2.06%)
Mar 10, 2022	77.99	81.40	77.96	79.96	956,521	+0.11(+0.14%)
Mar 09, 2022	78.86	81.00	78.64	79.84	1,190,113	+4.94(+6.60%)
Mar 08, 2022	74.48	77.15	71.82	74.90	1,592,966	+1.84(+2.52%)
Mar 07, 2022	79.86	79.99	72.78	73.06	1,705,682	-6.92(-8.65%)
Mar 04, 2022	82.69	83.28	78.31	79.98	1,359,430	-4.82(-5.68%)
Mar 03, 2022	87.40	87.78	83.60	84.80	1,127,614	-2.38(-2.73%)
Mar 02, 2022	84.44	88.16	84.37	87.18	1,357,788	+3.39(+4.04%)

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.