Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	70.07	71.41	68.74	70.57	1,714,493	+0.11(+0.16%)
May 27, 2022	69.51	70.56	69.39	70.46	1,351,326	+0.78(+1.11%)
May 26, 2022	66.98	70.30	66.98	69.69	1,544,862	+4.24(+6.48%)
May 25, 2022	61.05	65.99	60.97	65.44	1,143,838	+3.43(+5.52%)
May 24, 2022	62.72	62.72	60.10	62.02	1,338,572	-1.92(-3.01%)
May 23, 2022	65.10	65.75	63.25	63.94	1,072,799	-0.66(-1.02%)
May 20, 2022	65.52	65.52	61.95	64.60	1,167,222	+0.38(+0.59%)
May 19, 2022	64.15	65.65	63.44	64.22	1,287,886	-0.99(-1.51%)
May 18, 2022	66.76	68.71	65.02	65.21	1,595,565	-3.75(-5.44%)
May 17, 2022	69.07	70.27	67.05	68.96	1,226,699	+2.24(+3.36%)
May 16, 2022	67.11	68.32	66.13	66.72	1,177,422	-0.95(-1.40%)
May 13, 2022	64.76	68.18	64.76	67.67	1,235,709	+3.44(+5.35%)
May 12, 2022	64.70	67.93	62.46	64.23	2,236,519	+0.02(+0.03%)
May 11, 2022	65.92	66.91	64.13	64.21	3,963,909	-1.52(-2.32%)
May 10, 2022	67.69	67.71	64.77	65.73	2,628,443	-0.99(-1.48%)
May 09, 2022	66.24	68.27	65.44	66.72	3,024,638	-0.73(-1.08%)
May 06, 2022	65.95	68.76	64.37	67.45	2,270,250	+0.93(+1.39%)
May 05, 2022	70.73	71.44	65.38	66.52	2,414,690	-5.64(-7.81%)
May 04, 2022	72.40	72.81	68.26	72.16	3,576,492	-0.55(-0.75%)
May 03, 2022	74.27	75.26	71.85	72.70	1,250,180	-1.75(-2.35%)
May 02, 2022	72.69	74.49	71.75	74.46	1,288,721	+1.98(+2.73%)
Apr 29, 2022	74.39	75.79	72.33	72.48	849,767	-2.02(-2.71%)
Apr 28, 2022	73.88	74.93	72.37	74.50	900,454	+2.15(+2.97%)
Apr 27, 2022	71.53	73.65	71.46	72.35	1,066,907	+0.14(+0.19%)
Apr 26, 2022	74.41	75.05	72.16	72.21	888,145	-3.66(-4.83%)
Apr 25, 2022	73.76	75.92	73.24	75.87	938,417	+0.90(+1.20%)
Apr 22, 2022	76.93	77.90	74.65	74.97	940,391	-3.02(-3.87%)
Apr 21, 2022	80.99	81.27	77.26	77.99	1,073,944	-1.20(-1.51%)
Apr 20, 2022	80.54	81.28	78.68	79.19	1,256,416	-0.53(-0.66%)
Apr 19, 2022	76.50	80.45	76.46	79.72	1,435,078	+3.00(+3.91%)
Apr 18, 2022	79.66	80.57	76.30	76.72	1,794,702	-2.29(-2.90%)
Apr 14, 2022	81.09	83.05	78.84	79.01	2,447,745	-1.35(-1.69%)
Apr 13, 2022	79.09	81.72	78.17	80.36	2,623,511	+4.08(+5.35%)
Apr 12, 2022	75.70	78.07	75.70	76.28	1,889,836	+1.59(+2.13%)
Apr 11, 2022	71.84	75.94	71.59	74.69	2,207,993	+2.15(+2.97%)
Apr 08, 2022	71.20	73.38	70.06	72.54	1,663,796	+1.25(+1.76%)
Apr 07, 2022	71.66	71.99	68.86	71.28	1,997,296	+0.07(+0.10%)
Apr 06, 2022	72.22	72.41	69.41	71.21	1,920,092	-2.08(-2.84%)
Apr 05, 2022	76.51	77.43	73.25	73.29	1,790,723	-4.44(-5.71%)
Apr 04, 2022	76.43	78.55	75.18	77.73	1,798,240	+0.87(+1.13%)
Apr 01, 2022	77.17	78.12	74.76	76.87	3,105,813	+0.58(+0.76%)
Mar 31, 2022	79.76	80.95	76.16	76.29	4,122,089	-6.05(-7.35%)
Mar 30, 2022	86.13	87.85	81.57	82.34	3,240,089	-5.77(-6.54%)
Mar 29, 2022	86.76	88.93	85.85	88.11	1,697,738	+4.15(+4.95%)
Mar 28, 2022	83.55	84.06	81.70	83.96	1,735,196	+0.59(+0.70%)
Mar 25, 2022	81.83	83.57	81.23	83.37	1,635,602	+2.22(+2.74%)
Mar 24, 2022	80.54	81.83	79.76	81.15	1,340,332	+1.31(+1.65%)
Mar 23, 2022	80.15	81.17	79.47	79.83	1,444,235	-1.36(-1.68%)
Mar 22, 2022	82.49	83.65	80.07	81.20	1,035,584	+0.29(+0.36%)
Mar 21, 2022	83.01	83.31	80.34	80.91	1,031,841	-2.47(-2.96%)
Mar 18, 2022	80.63	83.67	79.88	83.38	1,775,558	+1.77(+2.17%)
Mar 17, 2022	79.05	82.34	78.61	81.61	1,354,488	+1.25(+1.56%)
Mar 16, 2022	76.22	82.72	76.22	80.35	1,713,246	+5.64(+7.54%)
Mar 15, 2022	73.28	76.18	72.99	74.72	1,742,657	+2.54(+3.52%)
Mar 14, 2022	72.65	74.57	71.72	72.18	1,257,763	-0.04(-0.06%)
Mar 11, 2022	75.19	75.41	72.16	72.22	1,256,924	-1.73(-2.34%)
Mar 10, 2022	72.84			73.95	1,386,485	-1.06(-1.41%)
Mar 09, 2022	73.33	77.14	73.15	75.01	2,091,235	+5.98(+8.67%)
Mar 08, 2022	67.42	71.97	66.53	69.03	2,869,722	+2.35(+3.52%)
Mar 07, 2022	77.50	77.94	65.79	66.68	3,719,546	-12.11(-15.37%)
Mar 04, 2022	86.43	86.92	77.96	78.79	2,218,905	-10.31(-11.57%)
Mar 03, 2022	93.59	93.59	88.38	89.10	1,141,244	-4.56(-4.87%)
Mar 02, 2022	89.66	94.43	89.05	93.66	1,595,803	+4.64(+5.21%)

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.