Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	68.10	68.20	64.89	66.39	153,200	-2.30(-3.35%)
May 27, 2022	68.47	69.00	65.03	68.69	135,278	+0.28(+0.41%)
May 26, 2022	66.04	69.75	66.04	68.41	238,897	+2.27(+3.43%)
May 25, 2022	63.12	66.21	63.12	66.14	159,557	+2.95(+4.67%)
May 24, 2022	65.54	65.54	62.71	63.19	159,913	-3.00(-4.53%)
May 23, 2022	67.40	67.75	64.89	66.19	106,148	-0.52(-0.78%)
May 20, 2022	68.48	69.85	64.34	66.71	134,913	-1.17(-1.72%)
May 19, 2022	66.49	68.16	65.47	67.88	144,632	+1.21(+1.81%)
May 18, 2022	67.63	68.78	65.63	66.67	173,699	-3.00(-4.31%)
May 17, 2022	67.80	69.78	67.04	69.67	118,429	+3.22(+4.85%)
May 16, 2022	65.11	69.13	64.25	66.45	111,962	+0.72(+1.10%)
May 13, 2022	64.72	66.90	64.11	65.73	168,819	+2.45(+3.87%)
May 12, 2022	59.12	63.29	59.12	63.28	250,569	+3.28(+5.47%)
May 11, 2022	64.25	67.64	59.25	60.00	295,806	-4.44(-6.89%)
May 10, 2022	59.01	64.92	58.81	64.44	341,652	+6.40(+11.03%)
May 09, 2022	59.82	65.00	57.15	58.04	498,069	-6.55(-10.14%)
May 06, 2022	65.33	66.25	63.11	64.59	293,505	-1.91(-2.87%)
May 05, 2022	69.18	71.19	65.53	66.50	206,673	-3.13(-4.50%)
May 04, 2022	69.91	71.59	66.51	69.63	347,687	+0.43(+0.62%)
May 03, 2022	71.26	71.56	68.31	69.20	172,588	-2.26(-3.16%)
May 02, 2022	70.00	72.12	69.05	71.46	295,364	+1.46(+2.09%)
Apr 29, 2022	70.73	72.17	69.79	70.00	152,252	-0.55(-0.78%)
Apr 28, 2022	72.26	72.33	67.46	70.55	221,091	-0.38(-0.54%)
Apr 27, 2022	73.23	74.52	70.78	70.93	169,611	-1.90(-2.61%)
Apr 26, 2022	77.85	78.25	72.73	72.83	193,322	-5.89(-7.48%)
Apr 25, 2022	74.50	78.90	74.50	78.72	103,381	+3.13(+4.14%)
Apr 22, 2022	72.86	76.24	72.86	75.59	145,637	+1.04(+1.40%)
Apr 21, 2022	79.37	80.68	74.33	74.55	159,632	-3.83(-4.89%)
Apr 20, 2022	77.97	79.15	75.32	78.38	114,260	+1.06(+1.37%)
Apr 19, 2022	76.49	78.74	75.20	77.32	223,500	+0.79(+1.03%)
Apr 18, 2022	79.56	79.56	75.47	76.53	240,266	-2.94(-3.70%)
Apr 14, 2022	84.06	84.06	79.41	79.47	247,487	-4.81(-5.71%)
Apr 13, 2022	82.33	85.74	82.26	84.28	198,993	+1.87(+2.27%)
Apr 12, 2022	85.70	87.85	82.38	82.41	306,122	-2.54(-2.99%)
Apr 11, 2022	88.22	89.08	84.68	84.95	254,401	-4.93(-5.49%)
Apr 08, 2022	91.69	92.25	88.05	89.88	216,308	-2.61(-2.82%)
Apr 07, 2022	94.83	95.98	92.03	92.49	118,566	-2.81(-2.95%)
Apr 06, 2022	91.88	96.08	91.88	95.30	168,752	+1.72(+1.84%)
Apr 05, 2022	97.83	98.50	92.54	93.58	196,880	-4.25(-4.34%)
Apr 04, 2022	100.30	100.67	97.14	97.83	207,652	-2.37(-2.37%)
Apr 01, 2022	98.94	100.90	98.42	100.20	195,470	+2.08(+2.12%)
Mar 31, 2022	99.58	100.98	97.91	98.12	97,945	-1.30(-1.31%)
Mar 30, 2022	101.94	105.93	98.85	99.42	124,879	-2.47(-2.42%)
Mar 29, 2022	97.22	104.27	97.22	101.89	260,174	+6.13(+6.40%)
Mar 28, 2022	94.95	96.77	93.97	95.76	87,493	+1.08(+1.14%)
Mar 25, 2022	95.40	95.62	93.64	94.68	88,695	-1.28(-1.33%)
Mar 24, 2022	96.34	97.41	94.37	95.96	126,540	+1.17(+1.23%)
Mar 23, 2022	98.53	99.60	94.77	94.79	146,446	-4.37(-4.41%)
Mar 22, 2022	94.65	100.00	94.65	99.16	133,206	+4.41(+4.65%)
Mar 21, 2022	98.21	99.13	94.46	94.75	169,945	-3.96(-4.01%)
Mar 18, 2022	98.00	101.18	97.04	98.71	300,130	+0.57(+0.58%)
Mar 17, 2022	92.53	98.34	92.53	98.14	152,262	+5.16(+5.55%)
Mar 16, 2022	91.50	93.52	89.95	92.98	157,419	+2.98(+3.31%)
Mar 15, 2022	90.60	92.40	88.71	90.00	140,795	-0.65(-0.72%)
Mar 14, 2022	95.76	97.83	89.56	90.65	197,868	-4.93(-5.16%)
Mar 11, 2022	100.62	102.95	95.17	95.58	223,867	-3.69(-3.72%)
Mar 10, 2022	96.47	100.61	96.06	99.27	141,669	+0.70(+0.71%)
Mar 09, 2022	96.78	100.30	93.88	98.57	227,454	+4.19(+4.44%)
Mar 08, 2022	94.02	97.60	90.80	94.38	169,545	+0.95(+1.02%)
Mar 07, 2022	90.66	94.94	90.66	93.43	135,795	+2.20(+2.41%)
Mar 04, 2022	92.40	93.35	90.25	91.23	103,588	-1.95(-2.09%)
Mar 03, 2022	97.60	97.60	92.10	93.18	174,597	-3.44(-3.56%)
Mar 02, 2022	98.15	98.65	95.25	96.62	139,653	-1.43(-1.46%)

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.