Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.10	59.06	55.85	58.20	1,046,179	-0.85(-1.44%)
May 27, 2022	59.28	61.23	58.06	59.05	907,299	-0.51(-0.85%)
May 26, 2022	56.84	61.79	56.82	59.55	1,586,150	+4.46(+8.10%)
May 25, 2022	48.28	56.10	48.28	55.09	1,831,769	+6.02(+12.28%)
May 24, 2022	52.27	52.46	47.17	49.07	1,796,051	-4.62(-8.60%)
May 23, 2022	53.95	55.82	52.78	53.69	1,159,410	+0.23(+0.44%)
May 20, 2022	55.57	55.80	51.15	53.45	1,430,977	-1.45(-2.65%)
May 19, 2022	54.74	56.49	52.71	54.91	1,855,782	-1.17(-2.09%)
May 18, 2022	57.96	58.07	53.86	56.08	2,099,823	-4.28(-7.09%)
May 17, 2022	60.25	61.03	56.98	60.36	1,050,601	+1.76(+3.00%)
May 16, 2022	59.72	60.26	57.50	58.60	1,433,913	-1.68(-2.79%)
May 13, 2022	62.11	63.52	59.48	60.28	1,674,572	-0.85(-1.39%)
May 12, 2022	59.09	64.19	58.04	61.13	1,428,379	+1.71(+2.88%)
May 11, 2022	63.56	63.87	59.29	59.42	982,203	-3.84(-6.07%)
May 10, 2022	67.83	68.76	61.62	63.26	1,670,636	-3.47(-5.20%)
May 09, 2022	65.28	67.90	64.53	66.72	838,219	-0.25(-0.38%)
May 06, 2022	67.01	68.77	64.52	66.98	816,218	-0.80(-1.18%)
May 05, 2022	71.29	71.92	66.29	67.78	1,306,476	-4.86(-6.69%)
May 04, 2022	71.71	72.96	68.21	72.64	845,989	+0.67(+0.94%)
May 03, 2022	72.04	72.91	70.98	71.97	651,100	+0.03(+0.04%)
May 02, 2022	68.54	72.20	67.51	71.94	789,663	+3.39(+4.94%)
Apr 29, 2022	72.33	72.41	67.92	68.55	1,097,055	-4.37(-6.00%)
Apr 28, 2022	71.25	73.47	69.39	72.92	904,726	+3.05(+4.36%)
Apr 27, 2022	68.41	70.71	67.89	69.88	1,084,389	+1.46(+2.13%)
Apr 26, 2022	70.29	70.77	67.61	68.42	1,657,421	-3.80(-5.26%)
Apr 25, 2022	72.50	73.03	70.55	72.21	1,426,213	-1.16(-1.58%)
Apr 22, 2022	77.02	78.13	73.11	73.37	1,425,011	-4.90(-6.26%)
Apr 21, 2022	80.74	81.53	77.87	78.27	1,208,830	-0.83(-1.05%)
Apr 20, 2022	79.85	80.77	77.82	79.10	1,119,894	-0.30(-0.38%)
Apr 19, 2022	76.72	80.07	76.72	79.40	1,325,884	+3.02(+3.95%)
Apr 18, 2022	75.03	77.67	74.79	76.38	1,373,514	+0.87(+1.15%)
Apr 14, 2022	74.35	76.97	73.73	75.51	1,406,799	+1.23(+1.65%)
Apr 13, 2022	70.46	74.66	69.51	74.29	1,313,987	+3.85(+5.46%)
Apr 12, 2022	70.50	73.91	70.02	70.44	1,387,850	+1.32(+1.92%)
Apr 11, 2022	67.80	71.16	67.43	69.12	1,254,821	+0.82(+1.20%)
Apr 08, 2022	66.08	69.33	65.24	68.30	1,248,733	+1.99(+3.00%)
Apr 07, 2022	64.75	66.79	63.30	66.31	1,570,589	+1.13(+1.73%)
Apr 06, 2022	66.21	66.53	63.57	65.18	1,684,734	-2.35(-3.48%)
Apr 05, 2022	68.61	68.74	66.27	67.53	1,167,721	-1.43(-2.08%)
Apr 04, 2022	68.95	69.78	67.79	68.96	1,117,789	-0.12(-0.17%)
Apr 01, 2022	71.02	71.13	68.61	69.08	1,167,683	-1.71(-2.42%)
Mar 31, 2022	72.76	73.13	70.49	70.79	1,072,800	-3.15(-4.25%)
Mar 30, 2022	77.65	78.07	73.64	73.94	903,124	-4.43(-5.65%)
Mar 29, 2022	75.54	79.03	75.29	78.37	1,218,722	+4.14(+5.58%)
Mar 28, 2022	75.18	75.32	71.20	74.23	1,345,856	-1.41(-1.87%)
Mar 25, 2022	77.62	77.91	74.97	75.64	1,095,393	-1.45(-1.88%)
Mar 24, 2022	76.76	78.44	76.26	77.09	890,748	+0.52(+0.67%)
Mar 23, 2022	79.23	79.38	76.42	76.58	1,100,342	-3.98(-4.94%)
Mar 22, 2022	81.06	81.90	78.69	80.56	1,067,255	+0.61(+0.77%)
Mar 21, 2022	79.11	81.38	77.41	79.94	1,328,056	+1.90(+2.43%)
Mar 18, 2022	81.60	81.66	78.05	78.05	3,550,533	-2.91(-3.60%)
Mar 17, 2022	81.03	82.57	69.53	80.96	5,765,643	+5.28(+6.97%)
Mar 16, 2022	71.71	76.32	71.70	75.68	2,036,667	+5.01(+7.10%)
Mar 15, 2022	69.84	72.42	69.59	70.66	1,872,558	+0.90(+1.28%)
Mar 14, 2022	67.19	72.36	65.49	69.77	2,584,187	+5.76(+9.01%)
Mar 11, 2022	67.03	67.65	63.66	64.00	769,203	-2.21(-3.34%)
Mar 10, 2022	64.38			66.21	1,022,112	+0.56(+0.85%)
Mar 09, 2022	64.75	66.96	64.49	65.66	1,048,344	+2.93(+4.67%)
Mar 08, 2022	61.02	64.91	60.67	62.73	1,240,475	+2.43(+4.04%)
Mar 07, 2022	65.53	65.53	59.23	60.29	2,429,316	-5.62(-8.52%)
Mar 04, 2022	67.87	68.54	65.47	65.91	864,687	-2.72(-3.96%)
Mar 03, 2022	69.41	69.65	66.63	68.63	1,083,606	-1.19(-1.70%)
Mar 02, 2022	66.58	70.35	65.45	69.82	1,470,953	+4.63(+7.09%)

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.