Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	67.51	67.72	65.61	66.52	949,206	-1.44(-2.12%)
May 27, 2022	66.63	68.15	66.34	67.96	475,692	+2.10(+3.19%)
May 26, 2022	63.26	66.06	63.26	65.86	705,644	+2.50(+3.95%)
May 25, 2022	61.26	63.87	61.26	63.35	498,703	+1.29(+2.08%)
May 24, 2022	62.73	63.41	60.46	62.06	471,428	-1.67(-2.63%)
May 23, 2022	63.28	64.07	62.28	63.74	862,555	+1.34(+2.14%)
May 20, 2022	63.22	63.60	60.79	62.40	1,013,004	+0.07(+0.12%)
May 19, 2022	62.24	63.56	61.45	62.32	552,075	-0.10(-0.16%)
May 18, 2022	63.58	64.82	61.78	62.43	562,436	-2.80(-4.30%)
May 17, 2022	64.69	65.54	62.88	65.23	486,790	+2.36(+3.76%)
May 16, 2022	63.43	64.24	62.80	62.87	627,356	-1.19(-1.85%)
May 13, 2022	60.82	64.26	60.82	64.05	993,583	+4.37(+7.33%)
May 12, 2022	58.26	60.45	57.59	59.68	1,093,893	+0.77(+1.30%)
May 11, 2022	60.12	61.71	58.74	58.91	1,581,202	-1.33(-2.20%)
May 10, 2022	60.60	61.45	57.73	60.24	1,047,614	+1.08(+1.83%)
May 09, 2022	61.45	63.31	58.88	59.16	957,413	-4.30(-6.78%)
May 06, 2022	64.23	64.35	62.07	63.46	918,732	-1.23(-1.91%)
May 05, 2022	66.08	66.93	63.57	64.69	922,336	-2.61(-3.88%)
May 04, 2022	64.86	67.51	63.22	67.30	991,728	+2.52(+3.90%)
May 03, 2022	63.11	65.08	62.18	64.77	941,342	+1.57(+2.48%)
May 02, 2022	61.89	64.11	61.31	63.20	1,455,389	+1.31(+2.11%)
Apr 29, 2022	65.79	66.29	61.76	61.89	1,252,244	-4.47(-6.73%)
Apr 28, 2022	66.09	66.90	62.99	66.36	1,173,631	+0.67(+1.02%)
Apr 27, 2022	67.05	68.13	65.65	65.69	855,939	-1.32(-1.97%)
Apr 26, 2022	70.71	70.71	66.85	67.01	1,363,229	-4.53(-6.34%)
Apr 25, 2022	69.83	71.78	68.42	71.54	840,536	+0.86(+1.22%)
Apr 22, 2022	72.18	72.57	69.87	70.68	1,028,284	-1.86(-2.56%)
Apr 21, 2022	76.88	77.97	72.20	72.54	941,409	-4.11(-5.37%)
Apr 20, 2022	74.57	77.06	74.57	76.65	714,835	+1.68(+2.24%)
Apr 19, 2022	71.51	75.46	71.43	74.97	723,725	+3.31(+4.62%)
Apr 18, 2022	71.59	72.22	70.85	71.66	628,581	-0.59(-0.82%)
Apr 14, 2022	73.67	74.41	72.23	72.25	584,920	-1.26(-1.72%)
Apr 13, 2022	71.41	73.65	71.41	73.51	629,326	+2.48(+3.49%)
Apr 12, 2022	72.76	74.05	70.56	71.04	771,453	-0.98(-1.36%)
Apr 11, 2022	74.11	74.20	71.91	72.02	1,104,187	-3.10(-4.13%)
Apr 08, 2022	74.47	76.23	74.38	75.12	713,112	+0.35(+0.46%)
Apr 07, 2022	73.49	75.17	72.87	74.77	686,810	+0.51(+0.69%)
Apr 06, 2022	75.23	75.46	72.64	74.26	769,394	-1.80(-2.37%)
Apr 05, 2022	78.59	79.16	74.71	76.06	1,191,126	-2.80(-3.56%)
Apr 04, 2022	77.93	79.90	77.93	78.87	825,029	+1.25(+1.61%)
Apr 01, 2022	76.86	77.97	76.23	77.62	504,509	+1.69(+2.23%)
Mar 31, 2022	76.64	77.45	75.86	75.92	766,551	-0.43(-0.56%)
Mar 30, 2022	76.75	77.81	75.89	76.35	872,304	-0.95(-1.23%)
Mar 29, 2022	75.48	78.03	75.47	77.31	725,449	+2.88(+3.87%)
Mar 28, 2022	74.01	74.86	73.03	74.43	410,092	+0.50(+0.68%)
Mar 25, 2022	74.05	74.90	72.79	73.92	725,940	-0.05(-0.06%)
Mar 24, 2022	73.90	74.35	72.75	73.97	585,781	+0.44(+0.60%)
Mar 23, 2022	74.61	75.27	73.31	73.53	418,205	-1.51(-2.02%)
Mar 22, 2022	73.88	76.33	73.36	75.05	1,302,522	+1.74(+2.37%)
Mar 21, 2022	75.05	75.90	72.76	73.31	1,197,088	-2.03(-2.69%)
Mar 18, 2022	71.54	75.61	71.54	75.33	1,501,879	+3.31(+4.59%)
Mar 17, 2022	69.88	72.69	69.84	72.03	1,281,651	+1.50(+2.12%)
Mar 16, 2022	67.07	70.75	67.07	70.53	1,527,090	+4.50(+6.81%)
Mar 15, 2022	65.64	66.81	64.89	66.03	557,747	+1.20(+1.86%)
Mar 14, 2022	66.03	66.92	64.26	64.83	775,911	-1.20(-1.81%)
Mar 11, 2022	67.25	67.75	65.55	66.03	682,119	-0.11(-0.17%)
Mar 10, 2022	64.20	66.44	64.13	66.14	793,727	+0.40(+0.61%)
Mar 09, 2022	63.70	66.71	63.57	65.74	597,995	+4.23(+6.89%)
Mar 08, 2022	62.89	62.95	60.80	61.50	1,469,468	-1.45(-2.30%)
Mar 07, 2022	68.70	69.24	62.85	62.95	1,256,828	-6.24(-9.01%)
Mar 04, 2022	71.18	71.60	68.69	69.19	870,185	-2.56(-3.56%)
Mar 03, 2022	75.20	75.20	70.52	71.74	1,497,970	-4.44(-5.83%)
Mar 02, 2022	74.73	76.68	73.45	76.18	873,802	+2.81(+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.