Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	83.63	83.63	81.66	82.95	545,231	-0.55(-0.66%)
May 27, 2022	81.17	84.57	81.17	83.50	400,554	+2.72(+3.36%)
May 26, 2022	77.55	81.46	77.54	80.78	371,373	+2.39(+3.05%)
May 25, 2022	77.32	78.52	76.49	78.39	266,036	+0.92(+1.19%)
May 24, 2022	76.94	77.61	75.24	77.48	297,566	+0.28(+0.36%)
May 23, 2022	75.89	77.72	75.44	77.20	259,294	+1.80(+2.38%)
May 20, 2022	77.88	77.88	73.58	75.40	302,263	-1.90(-2.45%)
May 19, 2022	75.03	77.95	74.45	77.30	369,163	+2.33(+3.11%)
May 18, 2022	73.96	77.12	73.86	74.97	359,605	+0.78(+1.05%)
May 17, 2022	73.16	74.33	71.85	74.19	220,471	+2.20(+3.06%)
May 16, 2022	72.44	73.14	71.80	71.98	349,491	-1.46(-1.99%)
May 13, 2022	71.99	74.30	71.37	73.44	299,604	+2.80(+3.96%)
May 12, 2022	69.97	71.72	69.04	70.65	343,474	-0.34(-0.47%)
May 11, 2022	73.75	74.03	70.73	70.98	288,134	-3.19(-4.30%)
May 10, 2022	74.56	75.11	71.48	74.17	339,558	+0.23(+0.31%)
May 09, 2022	75.53	75.53	72.98	73.94	254,266	-2.76(-3.60%)
May 06, 2022	77.67	78.22	75.96	76.70	252,110	-1.31(-1.68%)
May 05, 2022	79.72	79.72	77.16	78.02	221,579	-2.33(-2.90%)
May 04, 2022	77.14	80.57	77.04	80.34	317,851	+3.10(+4.01%)
May 03, 2022	72.99	79.62	72.99	77.25	365,259	+2.03(+2.70%)
May 02, 2022	76.31	76.79	73.75	75.22	390,792	-1.42(-1.85%)
Apr 29, 2022	79.38	80.38	76.07	76.64	358,714	-3.22(-4.03%)
Apr 28, 2022	79.01	80.32	78.34	79.85	338,595	+1.91(+2.46%)
Apr 27, 2022	78.64	79.75	77.78	77.94	411,628	+0.95(+1.23%)
Apr 26, 2022	77.53	78.27	76.27	76.99	334,549	-0.94(-1.20%)
Apr 25, 2022	79.00	79.00	75.94	77.93	429,459	-1.45(-1.83%)
Apr 22, 2022	81.23	82.67	78.90	79.38	886,796	-1.65(-2.03%)
Apr 21, 2022	85.17	85.48	80.68	81.02	321,712	-3.85(-4.53%)
Apr 20, 2022	87.07	87.31	84.59	84.87	261,870	-0.96(-1.11%)
Apr 19, 2022	85.35	85.89	84.48	85.83	421,269	+0.76(+0.89%)
Apr 18, 2022	84.15	85.74	84.13	85.07	325,054	+1.32(+1.58%)
Apr 14, 2022	82.70	84.96	82.70	83.75	411,298	+1.11(+1.35%)
Apr 13, 2022	81.41	83.06	80.22	82.63	350,411	+1.31(+1.61%)
Apr 12, 2022	80.84	83.35	80.65	81.32	479,320	+1.12(+1.40%)
Apr 11, 2022	80.34	81.65	79.28	80.20	691,249	+0.37(+0.47%)
Apr 08, 2022	80.98	80.98	79.48	79.82	491,372	-0.84(-1.04%)
Apr 07, 2022	80.99	81.22	79.60	80.66	326,443	-0.58(-0.72%)
Apr 06, 2022	80.44	82.24	79.89	81.24	341,473	+0.57(+0.71%)
Apr 05, 2022	80.99	81.79	79.92	80.67	411,087	+0.04(+0.05%)
Apr 04, 2022	80.87	81.11	79.19	80.63	315,860	-0.78(-0.96%)
Apr 01, 2022	81.08	81.69	80.14	81.41	301,771	+0.70(+0.87%)
Mar 31, 2022	78.66	80.88	78.45	80.71	407,104	+2.13(+2.71%)
Mar 30, 2022	80.74	80.74	77.60	78.58	351,435	-2.31(-2.85%)
Mar 29, 2022	78.52	80.90	78.24	80.89	369,466	+2.66(+3.40%)
Mar 28, 2022	77.95	79.03	77.55	78.22	203,330	+0.42(+0.55%)
Mar 25, 2022	77.95	78.42	77.25	77.80	220,776	+0.47(+0.61%)
Mar 24, 2022	77.95	78.25	76.53	77.33	392,765	-0.31(-0.39%)
Mar 23, 2022	77.55	78.31	76.69	77.63	271,986	-1.08(-1.37%)
Mar 22, 2022	78.41	78.90	78.14	78.71	288,533	+0.71(+0.91%)
Mar 21, 2022	78.17	79.12	77.12	78.00	512,165	-0.75(-0.95%)
Mar 18, 2022	78.82	80.13	77.98	78.75	750,134	+0.20(+0.25%)
Mar 17, 2022	76.93	79.38	76.93	78.55	347,180	+1.26(+1.63%)
Mar 16, 2022	78.02	78.02	74.82	77.29	461,176	+0.03(+0.04%)
Mar 15, 2022	73.35	77.41	73.10	77.26	554,747	+4.21(+5.77%)
Mar 14, 2022	76.57	77.34	72.16	73.05	560,143	-4.36(-5.63%)
Mar 11, 2022	76.93	79.50	76.48	77.40	573,518	+1.16(+1.53%)
Mar 10, 2022	72.95	76.26	72.32	76.24	548,481	+2.25(+3.04%)
Mar 09, 2022	75.91	76.24	73.76	73.99	597,676	-2.72(-3.55%)
Mar 08, 2022	71.65	77.90	71.09	76.71	1,134,879	+4.97(+6.93%)
Mar 07, 2022	70.71	72.30	69.56	71.74	419,229	+1.46(+2.07%)
Mar 04, 2022	70.21	71.25	69.53	70.29	283,531	+0.08(+0.11%)
Mar 03, 2022	69.85	70.68	69.11	70.21	302,820	-0.51(-0.72%)
Mar 02, 2022	69.94	71.06	69.16	70.72	327,628	+0.66(+0.94%)

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.