Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	71.68	72.07	68.34	69.04	689,129	-2.35(-3.29%)
May 27, 2022	70.03	71.53	69.44	71.39	424,497	+1.95(+2.81%)
May 26, 2022	68.48	70.02	67.38	69.44	361,399	+2.36(+3.52%)
May 25, 2022	63.39	67.91	63.13	67.08	300,055	+3.10(+4.84%)
May 24, 2022	65.67	65.67	61.81	63.98	623,872	-1.60(-2.44%)
May 23, 2022	67.33	67.86	65.42	65.58	525,640	-0.75(-1.13%)
May 20, 2022	68.23	68.37	64.07	66.33	519,004	-1.12(-1.65%)
May 19, 2022	68.40	69.30	67.33	67.45	400,673	-1.47(-2.13%)
May 18, 2022	70.73	72.78	68.30	68.92	439,113	-2.54(-3.56%)
May 17, 2022	68.94	71.72	68.16	71.46	388,319	+4.00(+5.93%)
May 16, 2022	68.78	69.28	65.71	67.46	384,761	-1.17(-1.70%)
May 13, 2022	68.64	70.72	67.99	68.62	367,635	+0.58(+0.85%)
May 12, 2022	65.56	68.29	65.29	68.04	418,459	+2.74(+4.20%)
May 11, 2022	67.57	68.93	64.85	65.30	321,331	-2.45(-3.61%)
May 10, 2022	70.27	70.59	65.74	67.75	462,036	-2.85(-4.04%)
May 09, 2022	65.71	71.33	64.85	70.60	515,105	+4.87(+7.41%)
May 06, 2022	70.04	70.04	64.58	65.74	466,766	-4.88(-6.91%)
May 05, 2022	72.30	72.96	68.82	70.61	449,759	-2.93(-3.99%)
May 04, 2022	68.80	73.64	68.70	73.54	375,142	+4.90(+7.14%)
May 03, 2022	66.06	68.87	65.67	68.64	397,545	+2.59(+3.93%)
May 02, 2022	65.00	66.62	63.57	66.05	360,306	+0.70(+1.07%)
Apr 29, 2022	65.52	67.23	64.85	65.35	397,456	-0.99(-1.50%)
Apr 28, 2022	65.10	67.16	62.98	66.34	273,270	+2.57(+4.03%)
Apr 27, 2022	63.12	64.28	61.87	63.77	452,194	+0.94(+1.50%)
Apr 26, 2022	65.21	65.82	62.74	62.83	332,528	-3.04(-4.62%)
Apr 25, 2022	63.97	66.17	62.94	65.87	368,797	+1.35(+2.09%)
Apr 22, 2022	66.56	67.14	64.05	64.52	317,300	-2.48(-3.70%)
Apr 21, 2022	70.46	70.98	66.06	67.01	368,617	-2.78(-3.99%)
Apr 20, 2022	67.21	70.33	66.57	69.79	588,226	+4.25(+6.48%)
Apr 19, 2022	62.74	65.82	62.68	65.55	253,190	+2.91(+4.64%)
Apr 18, 2022	61.46	62.96	61.31	62.64	299,148	+1.09(+1.77%)
Apr 14, 2022	63.86	64.40	61.39	61.55	283,528	-1.94(-3.05%)
Apr 13, 2022	62.12	64.05	62.12	63.49	285,682	+1.80(+2.92%)
Apr 12, 2022	60.51	62.43	60.41	61.69	429,335	+2.19(+3.68%)
Apr 11, 2022	58.98	61.12	58.19	59.50	296,076	+0.58(+0.98%)
Apr 08, 2022	58.27	60.57	58.01	58.92	334,750	+0.93(+1.61%)
Apr 07, 2022	58.06	58.48	56.63	57.99	561,085	+0.10(+0.18%)
Apr 06, 2022	58.89	59.71	57.32	57.88	503,259	-1.92(-3.21%)
Apr 05, 2022	61.13	62.09	59.42	59.80	353,893	-2.01(-3.25%)
Apr 04, 2022	61.04	62.22	59.75	61.81	377,824	+0.74(+1.22%)
Apr 01, 2022	60.40	61.38	59.10	61.07	558,672	+1.00(+1.67%)
Mar 31, 2022	61.87	62.35	59.82	60.06	593,893	-2.08(-3.35%)
Mar 30, 2022	64.96	65.14	61.88	62.15	309,007	-2.89(-4.44%)
Mar 29, 2022	64.17	66.03	63.42	65.03	415,442	+1.52(+2.40%)
Mar 28, 2022	62.84	63.57	61.66	63.51	327,497	+0.57(+0.91%)
Mar 25, 2022	62.32	63.13	60.09	62.94	533,014	+1.16(+1.88%)
Mar 24, 2022	65.53	65.69	61.74	61.78	618,392	-3.42(-5.25%)
Mar 23, 2022	68.17	68.39	65.03	65.21	366,289	-3.53(-5.13%)
Mar 22, 2022	70.03	70.72	66.01	68.74	619,780	-0.61(-0.89%)
Mar 21, 2022	70.51	71.42	68.48	69.35	302,237	-1.04(-1.47%)
Mar 18, 2022	69.77	70.92	67.75	70.39	904,313	+0.18(+0.26%)
Mar 17, 2022	67.74	70.30	67.74	70.21	322,679	+2.06(+3.02%)
Mar 16, 2022	67.40	68.93	66.01	68.15	350,743	+0.90(+1.34%)
Mar 15, 2022	65.52	67.46	64.72	67.25	380,172	+2.05(+3.14%)
Mar 14, 2022	67.53	67.70	64.35	65.20	365,565	-1.12(-1.68%)
Mar 11, 2022	66.89	67.72	66.02	66.31	386,885	+0.92(+1.40%)
Mar 10, 2022	62.44	65.81	62.10	65.40	380,391	+1.61(+2.52%)
Mar 09, 2022	64.60	64.60	62.56	63.79	563,140	+1.76(+2.84%)
Mar 08, 2022	63.93	64.69	61.86	62.03	529,033	-1.48(-2.33%)
Mar 07, 2022	67.00	67.02	62.63	63.50	500,533	-3.80(-5.64%)
Mar 04, 2022	68.20	68.20	65.78	67.30	448,111	-1.52(-2.21%)
Mar 03, 2022	71.52	71.54	68.48	68.82	504,458	-2.77(-3.86%)
Mar 02, 2022	69.08	72.10	69.02	71.59	361,204	+2.57(+3.72%)

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.