Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	66.66	67.70	66.03	66.62	645,642	-0.47(-0.70%)
May 27, 2022	66.14	67.50	65.35	67.09	483,452	+1.58(+2.41%)
May 26, 2022	64.29	66.16	64.10	65.51	461,116	+1.48(+2.31%)
May 25, 2022	64.56	64.65	63.32	64.03	291,541	-0.19(-0.30%)
May 24, 2022	63.38	64.94	62.01	64.22	601,416	+0.15(+0.23%)
May 23, 2022	70.69	70.69	59.01	64.07	2,752,067	-5.93(-8.47%)
May 20, 2022	67.90	70.07	67.41	70.00	871,690	+2.59(+3.84%)
May 19, 2022	67.09	68.40	66.94	67.41	304,724	+0.08(+0.12%)
May 18, 2022	67.47	68.04	66.86	67.33	552,549	-0.82(-1.20%)
May 17, 2022	68.51	68.68	66.80	68.15	668,313	+0.52(+0.77%)
May 16, 2022	65.49	67.77	65.30	67.63	565,975	+1.61(+2.44%)
May 13, 2022	64.11	67.00	64.11	66.02	391,092	+2.22(+3.48%)
May 12, 2022	62.06	64.17	61.75	63.80	510,007	+0.98(+1.56%)
May 11, 2022	64.48	66.01	62.74	62.82	531,574	-2.20(-3.38%)
May 10, 2022	65.66	66.35	63.41	65.02	645,816	-0.58(-0.88%)
May 09, 2022	65.91	67.93	64.99	65.60	757,540	-2.39(-3.52%)
May 06, 2022	70.64	71.67	66.42	67.99	1,711,590	-7.12(-9.48%)
May 05, 2022	78.71	78.84	74.47	75.11	533,783	-4.38(-5.51%)
May 04, 2022	76.77	79.62	76.10	79.49	475,589	+2.33(+3.02%)
May 03, 2022	78.47	78.74	77.05	77.16	497,666	-1.56(-1.98%)
May 02, 2022	79.63	79.88	77.47	78.72	251,729	-0.92(-1.16%)
Apr 29, 2022	79.38	80.45	79.14	79.64	450,981	-0.24(-0.30%)
Apr 28, 2022	79.88	80.65	78.90	79.88	454,695	+1.18(+1.50%)
Apr 27, 2022	79.38	79.86	78.39	78.70	346,990	-1.18(-1.48%)
Apr 26, 2022	83.03	83.26	79.74	79.88	447,771	-3.17(-3.82%)
Apr 25, 2022	80.52	83.30	79.70	83.05	506,775	+2.14(+2.64%)
Apr 22, 2022	81.23	81.84	80.77	80.91	379,871	-1.21(-1.47%)
Apr 21, 2022	83.52	83.71	82.02	82.12	341,739	-0.80(-0.96%)
Apr 20, 2022	83.81	83.90	82.81	82.92	267,130	-0.47(-0.56%)
Apr 19, 2022	84.01	84.56	83.19	83.39	556,485	-0.18(-0.22%)
Apr 18, 2022	82.52	83.58	81.86	83.57	302,391	+0.58(+0.70%)
Apr 14, 2022	83.00	83.28	82.25	82.99	352,545	+0.18(+0.22%)
Apr 13, 2022	80.22	82.95	80.22	82.81	337,565	+2.17(+2.69%)
Apr 12, 2022	81.87	82.66	80.35	80.64	503,543	-1.00(-1.22%)
Apr 11, 2022	81.29	81.92	80.47	81.64	388,465	-0.04(-0.05%)
Apr 08, 2022	81.50	84.36	81.21	81.68	620,707	+1.22(+1.52%)
Apr 07, 2022	80.28	82.98	79.95	80.46	835,310	+0.15(+0.19%)
Apr 06, 2022	72.43	83.16	71.88	80.31	2,285,482	+7.83(+10.80%)
Apr 05, 2022	72.88	73.66	72.30	72.48	306,928	-0.89(-1.21%)
Apr 04, 2022	74.02	74.50	73.01	73.37	311,422	-0.95(-1.28%)
Apr 01, 2022	74.56	75.34	73.75	74.32	270,268	-0.12(-0.16%)
Mar 31, 2022	73.85	76.36	73.85	74.44	871,120	+0.47(+0.64%)
Mar 30, 2022	74.46	74.83	73.25	73.97	470,237	-0.80(-1.07%)
Mar 29, 2022	76.90	76.90	74.57	74.77	423,668	-1.21(-1.59%)
Mar 28, 2022	74.65	76.51	74.47	75.98	555,357	+1.18(+1.58%)
Mar 25, 2022	74.34	75.02	73.31	74.80	389,642	+1.03(+1.40%)
Mar 24, 2022	73.50	73.81	72.38	73.77	404,921	+0.01(+0.01%)
Mar 23, 2022	75.12	75.12	73.28	73.76	497,760	-2.23(-2.93%)
Mar 22, 2022	75.78	76.37	75.30	75.99	469,759	+0.91(+1.21%)
Mar 21, 2022	75.82	76.60	74.92	75.08	419,946	-1.23(-1.61%)
Mar 18, 2022	75.18	76.51	74.79	76.31	528,932	+1.09(+1.45%)
Mar 17, 2022	74.64	75.86	74.64	75.22	190,372	+0.21(+0.28%)
Mar 16, 2022	73.10	75.17	72.10	75.01	315,649	+2.56(+3.53%)
Mar 15, 2022	72.00	72.91	71.23	72.45	195,484	+0.53(+0.74%)
Mar 14, 2022	73.14	74.02	71.39	71.92	279,232	-0.94(-1.29%)
Mar 11, 2022	73.78	74.04	72.73	72.86	260,287	-0.59(-0.80%)
Mar 10, 2022	72.93	73.88	72.70	73.45	221,960	-0.56(-0.76%)
Mar 09, 2022	74.01	74.39	73.17	74.01	243,969	+1.45(+2.00%)
Mar 08, 2022	71.41	73.29	71.41	72.56	544,454	+0.78(+1.09%)
Mar 07, 2022	73.39	73.78	71.73	71.78	624,431	-1.59(-2.17%)
Mar 04, 2022	72.91	73.82	72.32	73.37	265,091	-0.21(-0.29%)
Mar 03, 2022	74.39	74.39	72.48	73.58	337,453	-0.22(-0.30%)
Mar 02, 2022	74.54	74.58	73.55	73.80	714,458	-0.16(-0.22%)

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.