Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	72.43	72.43	70.81	71.01	263,007	+1.38(+1.98%)
May 27, 2022	68.85	69.80	68.03	69.63	312,889	+0.06(+0.09%)
May 26, 2022	67.20	69.94	67.20	69.57	195,682	+3.45(+5.22%)
May 25, 2022	65.57	66.50	65.29	66.12	123,402	+2.27(+3.56%)
May 24, 2022	65.40	65.99	63.40	63.85	202,684	-4.27(-6.27%)
May 23, 2022	68.42	68.62	67.95	68.12	234,185	+1.54(+2.31%)
May 20, 2022	68.80	68.80	65.42	66.58	228,081	-0.93(-1.38%)
May 19, 2022	65.41	67.77	65.41	67.51	239,022	+2.68(+4.13%)
May 18, 2022	65.11	66.58	64.68	64.83	282,518	-0.02(-0.03%)
May 17, 2022	64.51	65.05	64.12	64.85	241,642	+3.96(+6.50%)
May 16, 2022	60.34	61.44	60.28	60.89	140,170	+0.11(+0.18%)
May 13, 2022	59.40	61.00	59.40	60.78	183,392	+3.51(+6.13%)
May 12, 2022	56.05	58.42	56.05	57.27	192,569	+0.32(+0.56%)
May 11, 2022	57.57	59.24	56.47	56.95	232,184	+3.04(+5.64%)
May 10, 2022	53.91	55.06	52.74	53.91	187,604	+1.08(+2.04%)
May 09, 2022	55.00	56.00	52.83	52.83	186,664	-4.33(-7.58%)
May 06, 2022	57.28	58.23	57.00	57.16	134,434	-0.84(-1.45%)
May 05, 2022	61.00	61.06	57.22	58.00	179,197	-3.76(-6.09%)
May 04, 2022	60.60	61.91	59.40	61.76	173,677	+1.81(+3.02%)
May 03, 2022	59.96	60.16	59.35	59.95	129,429	+1.95(+3.36%)
May 02, 2022	58.45	59.06	57.11	58.00	195,732	+0.07(+0.12%)
Apr 29, 2022	59.50	59.90	57.93	57.93	238,019	+0.03(+0.05%)
Apr 28, 2022	58.98	58.98	56.35	57.90	151,472	+0.75(+1.31%)
Apr 27, 2022	56.20	57.56	56.20	57.15	108,935	+2.10(+3.81%)
Apr 26, 2022	56.45	57.00	55.00	55.05	138,847	-2.01(-3.52%)
Apr 25, 2022	56.16	57.31	55.60	57.06	168,933	-1.05(-1.81%)
Apr 22, 2022	58.75	59.45	57.94	58.11	80,418	+1.09(+1.91%)
Apr 21, 2022	59.68	59.70	56.99	57.02	157,275	-2.31(-3.89%)
Apr 20, 2022	61.40	61.40	59.10	59.33	148,604	-2.22(-3.61%)
Apr 19, 2022	60.00	61.55	60.00	61.55	119,160	+1.80(+3.01%)
Apr 18, 2022	60.14	60.14	58.62	59.75	140,112	-0.05(-0.08%)
Apr 14, 2022	60.60	60.74	59.79	59.80	107,798	+0.07(+0.12%)
Apr 13, 2022	57.71	59.85	57.71	59.73	113,172	+3.16(+5.58%)
Apr 12, 2022	58.05	58.05	56.37	56.57	121,457	-0.49(-0.86%)
Apr 11, 2022	55.54	57.59	55.53	57.06	142,515	-3.03(-5.03%)
Apr 08, 2022	60.37	61.00	59.66	60.09	87,165	+0.44(+0.74%)
Apr 07, 2022	60.50	60.87	59.19	59.65	139,599	-0.37(-0.62%)
Apr 06, 2022	60.40	60.80	59.29	60.02	151,170	-0.87(-1.43%)
Apr 05, 2022	62.85	63.36	60.88	60.89	301,520	-1.95(-3.10%)
Apr 04, 2022	61.93	62.86	61.75	62.84	185,070	+5.04(+8.71%)
Apr 01, 2022	58.29	58.84	57.35	57.80	149,784	+2.46(+4.45%)
Mar 31, 2022	57.75	58.12	55.10	55.34	228,194	-1.73(-3.03%)
Mar 30, 2022	57.06	58.10	56.37	57.07	159,486	+1.87(+3.39%)
Mar 29, 2022	54.41	55.20	54.33	55.20	147,856	+0.23(+0.42%)
Mar 28, 2022	54.00	55.05	54.00	54.97	132,306	+0.38(+0.70%)
Mar 25, 2022	54.50	55.85	53.81	54.59	236,964	-2.76(-4.81%)
Mar 24, 2022	58.50	58.50	56.80	57.35	56,574	+0.16(+0.27%)
Mar 23, 2022	56.24	58.17	55.82	57.20	137,745	+0.52(+0.91%)
Mar 22, 2022	55.45	56.76	55.45	56.68	120,723	+2.33(+4.29%)
Mar 21, 2022	55.50	55.50	53.87	54.35	146,836	-2.43(-4.28%)
Mar 18, 2022	53.50	57.24	53.50	56.78	240,345	+2.89(+5.36%)
Mar 17, 2022	54.80	54.80	52.56	53.89	139,658	-0.92(-1.68%)
Mar 16, 2022	51.26	55.04	50.52	54.81	400,452	+10.05(+22.45%)
Mar 15, 2022	43.05	45.37	42.60	44.76	344,926	+1.46(+3.37%)
Mar 14, 2022	45.34	45.34	43.30	43.30	469,118	-4.15(-8.75%)
Mar 11, 2022	51.00	51.00	47.35	47.45	245,786	-1.56(-3.18%)
Mar 10, 2022	50.97	51.00	48.79	49.01	385,342	-2.16(-4.21%)
Mar 09, 2022	50.27	51.24	49.57	51.16	208,486	+2.91(+6.04%)
Mar 08, 2022	48.09	51.00	47.00	48.25	387,193	-2.84(-5.56%)
Mar 07, 2022	51.24	52.56	50.81	51.09	228,472	-2.55(-4.75%)
Mar 04, 2022	53.66	54.75	53.50	53.64	246,230	-4.38(-7.56%)
Mar 03, 2022	59.34	59.70	57.99	58.02	208,305	-3.26(-5.32%)
Mar 02, 2022	61.50	61.50	60.51	61.28	69,127	+1.15(+1.90%)

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.