Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	68.23	68.23	66.52	67.01	720,608	-1.20(-1.76%)
May 27, 2022	66.57	68.27	66.57	68.21	556,980	+2.01(+3.04%)
May 26, 2022	65.25	66.42	64.78	66.20	361,041	+1.23(+1.89%)
May 25, 2022	64.56	65.81	64.28	64.97	596,068	+0.30(+0.46%)
May 24, 2022	64.74	64.95	63.32	64.68	567,919	-0.69(-1.06%)
May 23, 2022	65.48	66.05	64.85	65.37	613,980	+0.26(+0.40%)
May 20, 2022	64.56	65.62	63.36	65.11	872,708	+1.07(+1.67%)
May 19, 2022	61.87	64.53	61.87	64.04	868,173	+1.29(+2.05%)
May 18, 2022	64.11	64.49	62.43	62.76	571,030	-2.23(-3.43%)
May 17, 2022	64.52	66.06	63.62	64.98	589,950	+1.04(+1.63%)
May 16, 2022	66.17	66.17	63.82	63.94	524,635	-2.65(-3.98%)
May 13, 2022	65.21	67.35	65.05	66.60	1,351,968	+1.72(+2.66%)
May 12, 2022	62.33	65.21	61.72	64.87	2,241,253	+2.44(+3.90%)
May 11, 2022	60.99	63.14	60.91	62.44	1,590,328	+0.71(+1.15%)
May 10, 2022	61.04	62.08	59.22	61.73	2,395,934	+1.85(+3.09%)
May 09, 2022	62.63	62.63	59.65	59.87	1,202,361	-3.36(-5.31%)
May 06, 2022	64.71	64.71	62.45	63.23	1,498,510	-1.76(-2.71%)
May 05, 2022	68.39	68.78	64.25	64.99	1,459,758	-3.55(-5.18%)
May 04, 2022	68.19	68.89	66.18	68.55	1,808,606	+0.34(+0.49%)
May 03, 2022	69.51	70.12	68.20	68.21	1,163,021	-1.23(-1.77%)
May 02, 2022	70.68	71.62	68.31	69.44	1,294,143	-1.04(-1.47%)
Apr 29, 2022	73.16	74.45	70.32	70.48	1,183,707	-4.02(-5.40%)
Apr 28, 2022	74.73	76.13	73.16	74.50	1,525,723	-2.52(-3.28%)
Apr 27, 2022	76.57	78.29	76.53	77.02	719,453	+0.13(+0.17%)
Apr 26, 2022	78.94	78.94	76.83	76.89	659,903	-2.05(-2.60%)
Apr 25, 2022	77.82	79.03	77.04	78.94	613,023	+0.65(+0.83%)
Apr 22, 2022	80.60	81.16	78.19	78.29	619,092	-2.23(-2.77%)
Apr 21, 2022	84.22	84.22	80.37	80.52	627,642	-2.47(-2.98%)
Apr 20, 2022	84.00	84.78	82.92	82.99	743,306	-0.69(-0.83%)
Apr 19, 2022	82.51	84.18	82.20	83.68	585,247	+1.41(+1.71%)
Apr 18, 2022	84.45	84.79	81.86	82.28	376,521	-2.55(-3.01%)
Apr 14, 2022	86.68	87.05	84.77	84.83	465,449	-1.40(-1.62%)
Apr 13, 2022	85.47	86.64	84.68	86.23	925,507	+1.07(+1.26%)
Apr 12, 2022	86.45	88.01	85.14	85.16	604,506	-1.99(-2.28%)
Apr 11, 2022	89.18	89.68	86.93	87.15	484,275	-2.10(-2.35%)
Apr 08, 2022	89.06	90.25	88.97	89.25	528,207	+0.16(+0.18%)
Apr 07, 2022	89.13	89.96	87.33	89.09	856,659	+0.17(+0.19%)
Apr 06, 2022	90.06	91.37	88.80	88.92	906,054	-1.19(-1.32%)
Apr 05, 2022	87.88	91.08	87.20	90.11	1,594,241	+2.16(+2.45%)
Apr 04, 2022	87.68	89.09	87.55	87.95	462,441	+0.09(+0.10%)
Apr 01, 2022	87.26	88.61	86.33	87.86	2,363,669	+0.87(+1.00%)
Mar 31, 2022	87.12	88.21	86.75	86.99	665,249	-0.10(-0.11%)
Mar 30, 2022	88.29	88.51	86.92	87.09	570,841	-1.64(-1.85%)
Mar 29, 2022	90.06	90.13	88.15	88.73	576,619	-0.44(-0.49%)
Mar 28, 2022	87.63	89.21	87.45	89.17	452,774	+1.92(+2.20%)
Mar 25, 2022	87.33	88.39	86.58	87.25	430,563	+0.42(+0.48%)
Mar 24, 2022	86.88	88.58	85.90	86.83	501,352	-0.05(-0.06%)
Mar 23, 2022	88.09	88.69	86.71	86.88	526,633	-1.60(-1.81%)
Mar 22, 2022	87.88	88.77	87.52	88.49	552,359	+0.40(+0.45%)
Mar 21, 2022	89.08	89.08	87.73	88.09	307,512	-0.89(-1.00%)
Mar 18, 2022	87.29	89.11	86.68	88.98	801,396	+1.59(+1.82%)
Mar 17, 2022	86.63	87.93	86.56	87.39	875,151	+0.83(+0.96%)
Mar 16, 2022	85.61	89.20	85.22	86.56	1,015,673	+1.34(+1.57%)
Mar 15, 2022	83.48	85.33	80.06	85.22	601,428	+2.32(+2.79%)
Mar 14, 2022	82.52	84.14	80.41	82.90	382,912	+0.78(+0.95%)
Mar 11, 2022	82.79	83.13	81.73	82.12	390,743	-0.31(-0.37%)
Mar 10, 2022	82.59	83.19	80.73	82.43	700,124	-1.21(-1.44%)
Mar 09, 2022	84.15	84.62	83.02	83.63	1,041,804	+1.05(+1.27%)
Mar 08, 2022	83.56	84.46	81.59	82.59	770,368	-1.48(-1.75%)
Mar 07, 2022	86.56	86.90	83.77	84.06	785,245	-2.52(-2.92%)
Mar 04, 2022	85.02	88.03	84.70	86.58	854,463	+1.33(+1.56%)
Mar 03, 2022	85.94	86.61	84.85	85.26	985,076	+0.32(+0.37%)
Mar 02, 2022	84.04	85.56	83.63	84.94	719,309	+0.98(+1.17%)

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.