Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	64.43	64.96	62.25	63.94	161,448	-0.92(-1.42%)
May 27, 2022	62.41	65.02	62.13	64.86	115,628	+2.93(+4.73%)
May 26, 2022	60.83	62.34	60.83	61.93	97,432	+1.69(+2.80%)
May 25, 2022	58.70	60.94	58.10	60.25	159,019	+1.34(+2.27%)
May 24, 2022	59.17	60.32	57.54	58.91	78,394	-0.94(-1.57%)
May 23, 2022	60.92	61.85	59.37	59.85	93,632	-0.65(-1.08%)
May 20, 2022	60.31	60.62	58.15	60.50	139,930	+1.34(+2.26%)
May 19, 2022	58.85	60.96	58.57	59.17	147,109	+0.25(+0.42%)
May 18, 2022	60.65	61.31	57.69	58.92	152,227	-3.00(-4.84%)
May 17, 2022	61.41	61.96	60.46	61.92	91,376	+1.55(+2.58%)
May 16, 2022	61.30	61.52	59.80	60.36	91,501	-1.33(-2.15%)
May 13, 2022	60.63	62.08	60.22	61.69	113,907	+2.04(+3.42%)
May 12, 2022	56.62	59.79	55.93	59.65	166,749	+2.69(+4.73%)
May 11, 2022	59.83	60.94	56.70	56.96	147,283	-3.16(-5.25%)
May 10, 2022	61.73	62.56	58.75	60.11	137,864	-0.74(-1.22%)
May 09, 2022	60.78	62.69	59.09	60.85	239,051	+0.08(+0.12%)
May 06, 2022	63.62	63.67	60.32	60.78	155,943	-3.44(-5.36%)
May 05, 2022	68.68	69.72	62.87	64.22	157,844	-6.46(-9.14%)
May 04, 2022	68.51	71.17	66.79	70.68	144,834	+2.33(+3.41%)
May 03, 2022	70.16	70.63	68.33	68.34	97,333	-1.66(-2.37%)
May 02, 2022	69.98	70.66	68.16	70.00	126,338	+0.02(+0.03%)
Apr 29, 2022	71.35	72.61	69.76	69.98	97,787	-2.00(-2.78%)
Apr 28, 2022	71.51	72.11	70.37	71.98	102,548	+1.61(+2.29%)
Apr 27, 2022	71.52	72.83	69.91	70.37	123,027	-0.88(-1.24%)
Apr 26, 2022	74.20	74.23	71.02	71.25	132,651	-3.59(-4.80%)
Apr 25, 2022	72.83	75.00	72.26	74.85	96,087	+1.52(+2.07%)
Apr 22, 2022	74.60	76.86	73.30	73.33	94,587	-0.63(-0.85%)
Apr 21, 2022	77.80	77.80	73.62	73.96	109,039	-2.83(-3.68%)
Apr 20, 2022	78.01	78.16	76.70	76.78	97,317	-0.24(-0.31%)
Apr 19, 2022	75.30	78.23	74.96	77.02	122,880	+1.66(+2.20%)
Apr 18, 2022	76.15	76.56	75.12	75.36	144,737	-1.15(-1.50%)
Apr 14, 2022	76.80	77.58	75.91	76.51	133,624	+0.00(+0.00%)
Apr 13, 2022	76.72	77.60	76.18	76.51	126,600	-0.01(-0.01%)
Apr 12, 2022	75.50	77.08	75.50	76.52	120,948	+2.07(+2.78%)
Apr 11, 2022	73.49	75.15	73.26	74.45	78,270	+0.22(+0.29%)
Apr 08, 2022	74.95	75.48	74.16	74.23	114,220	-0.36(-0.48%)
Apr 07, 2022	74.03	75.30	73.62	74.59	231,825	+0.70(+0.95%)
Apr 06, 2022	77.65	77.65	73.25	73.89	148,496	-4.40(-5.62%)
Apr 05, 2022	79.31	79.50	78.01	78.29	99,445	-0.89(-1.13%)
Apr 04, 2022	78.37	79.48	77.60	79.18	118,089	+0.94(+1.20%)
Apr 01, 2022	78.61	79.16	77.24	78.24	131,058	+0.00(+0.00%)
Mar 31, 2022	79.69	80.16	78.03	78.24	103,978	-1.67(-2.09%)
Mar 30, 2022	79.17	80.91	78.40	79.91	133,877	+0.70(+0.89%)
Mar 29, 2022	79.08	81.67	78.82	79.21	135,621	+1.58(+2.04%)
Mar 28, 2022	77.81	78.05	75.91	77.63	128,053	+0.61(+0.80%)
Mar 25, 2022	77.77	78.14	76.35	77.01	96,683	-0.30(-0.39%)
Mar 24, 2022	78.70	78.70	77.16	77.32	86,587	-0.14(-0.18%)
Mar 23, 2022	81.36	81.36	77.22	77.46	137,971	-4.67(-5.69%)
Mar 22, 2022	82.00	83.39	81.17	82.13	121,330	+0.60(+0.74%)
Mar 21, 2022	81.07	81.86	79.84	81.53	167,828	+0.41(+0.50%)
Mar 18, 2022	79.31	81.71	78.88	81.12	381,629	+1.75(+2.21%)
Mar 17, 2022	76.41	79.53	76.03	79.37	151,205	+2.67(+3.48%)
Mar 16, 2022	74.86	76.84	74.18	76.70	114,401	+2.63(+3.55%)
Mar 15, 2022	73.98	74.41	71.71	74.07	142,005	+0.60(+0.82%)
Mar 14, 2022	73.47	75.11	72.66	73.47	159,749	+0.11(+0.15%)
Mar 11, 2022	74.10	74.47	72.51	73.36	120,386	-0.21(-0.28%)
Mar 10, 2022	72.92	73.77	71.22	73.56	150,570	-0.02(-0.03%)
Mar 09, 2022	73.56	74.80	73.06	73.58	117,345	+1.27(+1.76%)
Mar 08, 2022	70.05	73.74	69.86	72.31	130,086	+2.17(+3.09%)
Mar 07, 2022	71.12	71.25	69.88	70.14	132,952	-1.14(-1.60%)
Mar 04, 2022	71.76	72.05	69.75	71.28	134,053	-1.74(-2.39%)
Mar 03, 2022	75.41	76.14	72.96	73.03	199,693	-1.49(-2.00%)
Mar 02, 2022	72.76	75.24	69.79	74.52	108,325	+1.75(+2.41%)

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.