Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.33	61.58	60.95	61.45	13,224	+1.34(+2.23%)
May 30, 2022	60.01	60.11	60.01	60.11	201	-2.02(-3.25%)
May 27, 2022	61.19	62.53	61.02	62.13	10,510	+2.09(+3.48%)
May 26, 2022	58.05	60.41	58.05	60.04	15,783	+3.07(+5.39%)
May 25, 2022	56.61	57.31	56.37	56.97	9,513	+1.25(+2.24%)
May 24, 2022	55.21	56.24	54.70	55.72	18,042	-1.62(-2.83%)
May 20, 2022				57.34	0	-3.13(-5.18%)
May 19, 2022	58.71	60.65	58.61	60.47	13,407	+1.77(+3.02%)
May 18, 2022	62.49	62.49	58.69	58.70	13,608	-4.42(-7.00%)
May 17, 2022	61.55	63.12	61.01	63.12	16,389	+2.50(+4.12%)
May 16, 2022	61.63	62.49	60.40	60.62	8,178	-1.05(-1.70%)
May 13, 2022	62.87	63.74	61.67	61.67	13,946	+0.13(+0.21%)
May 12, 2022	61.59	63.59	61.08	61.54	7,289	-0.39(-0.63%)
May 11, 2022	64.67	64.67	61.81	61.93	15,156	-3.64(-5.55%)
May 10, 2022	66.12	66.12	64.13	65.57	10,177	-0.22(-0.33%)
May 09, 2022	64.25	66.34	63.14	65.79	9,998	+0.93(+1.43%)
May 06, 2022	67.73	67.73	62.61	64.86	50,255	-4.70(-6.76%)
May 05, 2022	71.10	71.10	68.16	69.56	18,062	-2.82(-3.90%)
May 04, 2022	70.90	72.45	69.54	72.38	11,406	+0.75(+1.05%)
May 03, 2022	72.87	73.28	70.93	71.63	7,380	-2.22(-3.01%)
May 02, 2022	74.12	74.50	71.20	73.85	13,284	-0.12(-0.16%)
Apr 29, 2022	77.75	77.75	73.78	73.97	5,874	-4.21(-5.39%)
Apr 28, 2022	76.33	78.70	75.51	78.18	15,067	+1.98(+2.60%)
Apr 27, 2022	78.71	78.71	75.87	76.20	14,049	-2.33(-2.97%)
Apr 26, 2022	81.66	82.57	78.25	78.53	12,624	-4.12(-4.98%)
Apr 25, 2022	81.65	83.06	81.65	82.65	27,231	+0.51(+0.62%)
Apr 22, 2022	80.40	83.07	80.39	82.14	17,806	-0.47(-0.57%)
Apr 21, 2022	82.26	83.19	82.10	82.61	14,738	+0.21(+0.25%)
Apr 20, 2022	81.89	83.21	81.89	82.40	17,192	-0.17(-0.21%)
Apr 19, 2022	80.71	82.89	80.57	82.57	14,020	+1.95(+2.42%)
Apr 18, 2022	81.38	81.95	79.91	80.62	12,347	-1.76(-2.14%)
Apr 14, 2022				82.38	0	+0.42(+0.51%)
Apr 13, 2022	82.69	82.69	81.57	81.96	14,072	-1.22(-1.47%)
Apr 12, 2022	84.50	84.50	82.67	83.18	6,660	-0.24(-0.29%)
Apr 11, 2022	82.08	84.26	82.08	83.42	11,206	+0.14(+0.17%)
Apr 08, 2022	86.00	86.39	83.15	83.28	9,068	-2.76(-3.21%)
Apr 07, 2022	84.66	86.37	83.87	86.04	8,463	+0.64(+0.75%)
Apr 06, 2022	84.91	85.61	83.96	85.40	10,217	+0.26(+0.31%)
Apr 05, 2022	86.46	86.46	85.14	85.14	5,104	-1.74(-2.00%)
Apr 04, 2022	85.93	87.44	85.75	86.88	11,646	-0.75(-0.86%)
Apr 01, 2022	85.22	87.63	84.52	87.63	12,698	+2.63(+3.09%)
Mar 31, 2022	88.06	88.18	85.00	85.00	7,894	-3.08(-3.50%)
Mar 30, 2022	88.34	89.14	87.66	88.08	8,864	-2.10(-2.33%)
Mar 29, 2022	90.42	91.05	88.85	90.18	19,377	+1.54(+1.74%)
Mar 28, 2022	88.43	88.71	87.52	88.64	13,953	+0.96(+1.09%)
Mar 25, 2022	88.11	88.11	87.20	87.68	8,814	-0.08(-0.09%)
Mar 24, 2022	86.06	87.76	86.04	87.76	16,165	+0.62(+0.71%)
Mar 23, 2022	86.50	87.82	86.50	87.14	16,715	-0.39(-0.45%)
Mar 22, 2022	86.69	88.23	86.15	87.53	14,204	+1.39(+1.61%)
Mar 21, 2022	88.05	88.64	85.87	86.14	24,463	-2.46(-2.78%)
Mar 18, 2022	87.46	88.77	86.88	88.60	18,219	+1.29(+1.48%)
Mar 17, 2022	87.36	87.71	86.19	87.31	19,597	+0.40(+0.46%)
Mar 16, 2022	85.92	87.41	85.81	86.91	13,897	+1.66(+1.95%)
Mar 15, 2022	83.80	85.57	83.48	85.25	28,609	+1.70(+2.03%)
Mar 14, 2022	83.40	83.77	81.88	83.55	12,307	+1.40(+1.70%)
Mar 11, 2022	82.01	82.97	81.61	82.15	2,989	-0.95(-1.14%)
Mar 10, 2022	83.13	83.37	81.48	83.10	7,053	-1.04(-1.24%)
Mar 09, 2022	84.40	85.17	83.55	84.14	89,179	+2.06(+2.51%)
Mar 08, 2022	82.16	84.30	81.58	82.08	45,919	+1.11(+1.37%)
Mar 07, 2022	82.13	82.53	79.83	80.97	114,790	-0.96(-1.17%)
Mar 04, 2022	84.53	84.55	81.90	81.93	16,872	-3.14(-3.69%)
Mar 03, 2022	86.14	86.14	84.09	85.07	31,380	-0.80(-0.93%)
Mar 02, 2022	85.50	86.54	85.13	85.87	18,804	+2.18(+2.60%)

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.