Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	73.65	74.49	71.68	73.10	1,150,200	+0.01(+0.01%)
May 27, 2022	71.39	73.22	71.39	73.09	215,242	+1.63(+2.29%)
May 26, 2022	71.62	73.10	70.61	71.45	203,245	+0.51(+0.71%)
May 25, 2022	69.93	71.37	69.93	70.95	300,655	+0.78(+1.11%)
May 24, 2022	69.29	70.77	68.24	70.17	357,307	+0.70(+1.01%)
May 23, 2022	69.93	70.16	69.06	69.46	253,988	-0.32(-0.46%)
May 20, 2022	69.06	69.95	68.10	69.78	397,808	+1.53(+2.24%)
May 19, 2022	67.55	68.74	66.94	68.25	280,205	-0.12(-0.18%)
May 18, 2022	69.47	70.07	67.56	68.37	282,294	-1.78(-2.54%)
May 17, 2022	68.38	70.34	68.27	70.16	288,702	+3.16(+4.72%)
May 16, 2022	63.14	67.21	63.14	67.00	277,044	+3.71(+5.86%)
May 13, 2022	62.88	66.26	62.88	63.29	371,399	+0.97(+1.56%)
May 12, 2022	60.64	64.13	59.30	62.32	611,564	+1.92(+3.17%)
May 11, 2022	62.79	63.60	59.88	60.40	518,337	-3.08(-4.86%)
May 10, 2022	68.69	70.09	63.00	63.48	853,664	-4.84(-7.09%)
May 09, 2022	70.44	71.27	66.05	68.33	971,673	-3.22(-4.50%)
May 06, 2022	72.85	73.39	69.46	71.55	719,234	-1.60(-2.19%)
May 05, 2022	71.38	76.85	66.04	73.15	1,648,333	-7.92(-9.76%)
May 04, 2022	81.25	81.51	78.63	81.07	334,190	+0.24(+0.30%)
May 03, 2022	79.34	81.41	79.34	80.82	138,361	+1.28(+1.61%)
May 02, 2022	77.67	80.29	77.36	79.55	230,003	+1.46(+1.87%)
Apr 29, 2022	78.12	78.42	77.19	78.08	233,682	+0.19(+0.25%)
Apr 28, 2022	79.69	79.69	76.67	77.89	235,675	-1.22(-1.54%)
Apr 27, 2022	77.41	79.94	77.20	79.11	261,690	+1.30(+1.67%)
Apr 26, 2022	78.52	79.37	77.07	77.82	340,572	-0.93(-1.18%)
Apr 25, 2022	77.44	78.75	75.72	78.74	307,032	-0.55(-0.69%)
Apr 22, 2022	78.96	80.55	78.44	79.29	183,274	-0.19(-0.23%)
Apr 21, 2022	79.15	80.86	78.88	79.47	333,102	+0.88(+1.12%)
Apr 20, 2022	83.22	84.25	78.16	78.59	481,345	-4.40(-5.30%)
Apr 19, 2022	82.38	84.31	82.24	82.99	536,260	+0.80(+0.97%)
Apr 18, 2022	81.45	82.79	80.99	82.19	499,974	+0.99(+1.22%)
Apr 14, 2022	79.36	81.75	79.36	81.20	392,649	+1.81(+2.29%)
Apr 13, 2022	78.08	80.05	77.89	79.39	348,695	+1.58(+2.03%)
Apr 12, 2022	76.07	79.06	76.07	77.81	234,255	+1.99(+2.63%)
Apr 11, 2022	75.92	76.84	75.06	75.82	276,632	-0.46(-0.61%)
Apr 08, 2022	75.40	76.31	74.70	76.28	211,690	+0.96(+1.28%)
Apr 07, 2022	75.58	75.88	74.68	75.32	259,800	+0.32(+0.43%)
Apr 06, 2022	75.09	75.58	74.03	74.99	207,600	-0.05(-0.06%)
Apr 05, 2022	74.11	76.67	74.11	75.04	390,906	-0.31(-0.42%)
Apr 04, 2022	75.49	75.49	74.12	75.35	193,076	+0.19(+0.25%)
Apr 01, 2022	73.28	75.54	73.28	75.17	371,649	+1.89(+2.58%)
Mar 31, 2022	72.31	74.30	72.21	73.28	532,506	+1.07(+1.49%)
Mar 30, 2022	71.66	73.48	71.17	72.20	316,517	+0.57(+0.80%)
Mar 29, 2022	69.76	72.56	69.36	71.63	250,264	+2.72(+3.95%)
Mar 28, 2022	72.34	72.97	68.55	68.91	255,357	-3.61(-4.98%)
Mar 25, 2022	71.29	72.92	70.69	72.52	193,340	+1.42(+1.99%)
Mar 24, 2022	71.51	72.66	70.56	71.10	144,055	-0.14(-0.19%)
Mar 23, 2022	70.06	72.28	70.06	71.24	197,519	+0.96(+1.37%)
Mar 22, 2022	71.76	71.96	69.30	70.28	760,639	-1.37(-1.91%)
Mar 21, 2022	70.42	72.68	70.42	71.65	808,558	+1.20(+1.71%)
Mar 18, 2022	72.28	74.13	70.38	70.45	2,885,874	-1.61(-2.24%)
Mar 17, 2022	72.95	75.62	71.94	72.06	934,452	-0.85(-1.17%)
Mar 16, 2022	72.33	75.48	72.03	72.91	1,112,481	+0.72(+1.00%)
Mar 15, 2022	70.12	72.83	69.32	72.19	433,550	+1.35(+1.91%)
Mar 14, 2022	70.39	73.34	69.78	70.83	563,969	-0.19(-0.26%)
Mar 11, 2022	69.75	73.14	69.75	71.02	532,947	+1.53(+2.20%)
Mar 10, 2022	66.60	69.89	66.24	69.49	489,244	+3.37(+5.10%)
Mar 09, 2022	68.87	68.87	65.56	66.12	387,594	-2.42(-3.53%)
Mar 08, 2022	68.05	70.77	67.15	68.54	518,913	+0.56(+0.83%)
Mar 07, 2022	74.08	74.42	65.42	67.97	960,195	-5.44(-7.41%)
Mar 04, 2022	70.91	73.61	70.08	73.42	506,032	+2.15(+3.01%)
Mar 03, 2022	67.95	72.40	66.94	71.27	535,976	+2.74(+4.00%)
Mar 02, 2022	64.17	68.87	64.17	68.53	272,650	+3.97(+6.15%)

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.