Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	68.33	69.12	65.85	66.21	454,931	-2.98(-4.31%)
May 27, 2022	67.43	69.36	67.38	69.19	479,218	+1.10(+1.61%)
May 26, 2022	64.85	69.20	64.76	68.10	754,961	+4.58(+7.20%)
May 25, 2022	61.99	64.27	61.99	63.52	345,942	+1.57(+2.54%)
May 24, 2022	61.68	62.20	59.96	61.95	257,154	-0.04(-0.06%)
May 23, 2022	62.41	62.41	60.97	61.99	292,684	+0.59(+0.96%)
May 20, 2022	62.43	62.43	60.39	61.40	553,014	-0.22(-0.35%)
May 19, 2022	60.60	62.55	60.60	61.61	205,616	+0.54(+0.88%)
May 18, 2022	62.69	63.44	60.59	61.08	268,617	-2.32(-3.66%)
May 17, 2022	62.12	63.57	61.54	63.39	147,732	+2.53(+4.16%)
May 16, 2022	60.61	61.74	59.46	60.86	208,025	+0.07(+0.11%)
May 13, 2022	60.72	61.67	59.94	60.79	305,981	+0.69(+1.15%)
May 12, 2022	59.37	60.60	58.59	60.10	379,000	+0.42(+0.70%)
May 11, 2022	60.83	62.62	59.62	59.68	369,050	-1.01(-1.66%)
May 10, 2022	61.85	62.00	58.66	60.68	568,006	-0.46(-0.75%)
May 09, 2022	62.81	63.53	60.44	61.14	543,219	-2.39(-3.75%)
May 06, 2022	64.14	64.14	62.53	63.53	411,489	-0.67(-1.05%)
May 05, 2022	66.34	67.06	63.56	64.20	272,286	-2.80(-4.17%)
May 04, 2022	64.04	67.06	63.83	67.00	424,054	+3.12(+4.88%)
May 03, 2022	64.79	65.38	63.64	63.88	493,541	-1.01(-1.55%)
May 02, 2022	63.69	64.94	63.42	64.89	282,502	+0.89(+1.39%)
Apr 29, 2022	65.06	66.32	63.63	64.00	274,340	-1.73(-2.63%)
Apr 28, 2022	65.49	66.01	63.82	65.73	167,454	+0.78(+1.20%)
Apr 27, 2022	66.27	66.71	64.73	64.95	169,531	-1.26(-1.90%)
Apr 26, 2022	66.73	66.93	65.87	66.21	454,503	-0.64(-0.95%)
Apr 25, 2022	67.72	67.72	65.11	66.84	298,831	-1.33(-1.95%)
Apr 22, 2022	67.46	68.57	67.26	68.17	222,951	+0.39(+0.58%)
Apr 21, 2022	70.22	70.91	67.63	67.78	272,521	-1.32(-1.91%)
Apr 20, 2022	70.29	70.72	68.76	69.10	339,920	-0.18(-0.25%)
Apr 19, 2022	68.13	70.30	67.54	69.28	185,130	+1.27(+1.87%)
Apr 18, 2022	67.79	68.33	67.46	68.01	153,536	-0.02(-0.03%)
Apr 14, 2022	68.31	69.10	67.60	68.03	167,715	-0.04(-0.06%)
Apr 13, 2022	66.66	68.11	66.66	68.07	200,030	+1.09(+1.62%)
Apr 12, 2022	68.22	69.42	66.55	66.98	181,128	-0.69(-1.03%)
Apr 11, 2022	68.36	69.80	67.48	67.68	304,365	-1.19(-1.73%)
Apr 08, 2022	70.22	70.64	68.76	68.87	173,725	-1.06(-1.51%)
Apr 07, 2022	70.67	70.67	68.47	69.92	227,757	-0.79(-1.12%)
Apr 06, 2022	70.90	70.92	69.21	70.72	248,413	-1.16(-1.62%)
Apr 05, 2022	75.26	75.86	71.68	71.88	279,217	-3.47(-4.61%)
Apr 04, 2022	74.32	75.92	74.06	75.35	189,713	+0.65(+0.86%)
Apr 01, 2022	73.54	74.77	73.06	74.70	303,815	+1.80(+2.47%)
Mar 31, 2022	73.78	74.81	72.84	72.91	181,693	-1.22(-1.65%)
Mar 30, 2022	74.34	74.63	73.12	74.13	152,909	-0.49(-0.66%)
Mar 29, 2022	73.35	74.88	73.21	74.62	121,711	+2.29(+3.16%)
Mar 28, 2022	73.52	73.52	71.66	72.33	111,150	-1.47(-1.99%)
Mar 25, 2022	74.81	75.05	73.25	73.80	172,184	-0.93(-1.24%)
Mar 24, 2022	74.40	74.78	73.72	74.72	111,795	+0.75(+1.02%)
Mar 23, 2022	74.30	74.80	73.62	73.97	289,127	-1.26(-1.68%)
Mar 22, 2022	74.93	75.63	74.12	75.23	259,702	+0.77(+1.04%)
Mar 21, 2022	75.45	75.67	73.16	74.46	240,976	-0.87(-1.16%)
Mar 18, 2022	73.45	75.38	73.01	75.33	804,947	+1.49(+2.01%)
Mar 17, 2022	72.78	74.55	72.75	73.84	241,587	+0.55(+0.75%)
Mar 16, 2022	71.57	73.57	71.52	73.30	307,817	+2.45(+3.46%)
Mar 15, 2022	70.50	71.61	69.93	70.84	158,112	+0.79(+1.13%)
Mar 14, 2022	72.41	72.88	69.69	70.05	201,755	-1.84(-2.56%)
Mar 11, 2022	73.46	75.21	71.77	71.89	228,981	-1.50(-2.04%)
Mar 10, 2022	69.61	73.65		73.39	337,839	+4.10(+5.92%)
Mar 09, 2022	67.64	69.54	67.57	69.28	427,214	+3.14(+4.75%)
Mar 08, 2022	68.05	69.14	66.04	66.14	412,304	-1.63(-2.40%)
Mar 07, 2022	68.35	68.54	67.02	67.77	378,221	-0.43(-0.63%)
Mar 04, 2022	68.26	68.63	67.03	68.20	300,422	-1.30(-1.87%)
Mar 03, 2022	70.90	70.90	68.77	69.50	143,896	-0.60(-0.86%)
Mar 02, 2022	69.17	70.44	68.81	70.10	179,583	+1.61(+2.35%)

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.