Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	63.15	63.44	61.58	62.11	787,658	-1.65(-2.59%)
May 27, 2022	60.62	63.77	60.62	63.76	485,561	+3.72(+6.20%)
May 26, 2022	58.34	60.32	58.34	60.03	377,459	+1.86(+3.19%)
May 25, 2022	59.10	59.33	57.40	58.18	519,157	-1.13(-1.91%)
May 24, 2022	59.89	59.89	58.51	59.31	874,820	-0.94(-1.57%)
May 23, 2022	60.06	60.34	59.08	60.25	747,693	+0.44(+0.73%)
May 20, 2022	60.95	61.28	58.59	59.82	491,212	-0.39(-0.64%)
May 19, 2022	59.03	60.83	58.85	60.20	522,712	+0.57(+0.95%)
May 18, 2022	59.70	60.48	59.29	59.64	554,999	-1.18(-1.94%)
May 17, 2022	60.74	61.44	59.81	60.82	537,772	+1.67(+2.82%)
May 16, 2022	59.54	59.94	58.28	59.15	780,952	-0.66(-1.10%)
May 13, 2022	58.66	60.61	57.65	59.81	909,138	+1.85(+3.19%)
May 12, 2022	56.27	57.98	55.43	57.96	818,480	+1.37(+2.42%)
May 11, 2022	58.37	58.84	56.46	56.59	586,913	-2.12(-3.60%)
May 10, 2022	58.42	59.28	56.21	58.70	776,962	+1.43(+2.50%)
May 09, 2022	59.11	59.73	56.64	57.27	766,000	-3.48(-5.72%)
May 06, 2022	59.69	60.97	58.04	60.75	1,111,178	+0.32(+0.53%)
May 05, 2022	63.43	63.43	59.64	60.43	1,034,940	-2.99(-4.71%)
May 04, 2022	60.64	63.78	58.62	63.42	1,285,069	+3.73(+6.26%)
May 03, 2022	57.80	60.80	57.11	59.69	2,106,020	+2.09(+3.62%)
May 02, 2022	56.82	58.13	56.34	57.60	1,290,553	+0.50(+0.87%)
Apr 29, 2022	57.27	59.25	56.96	57.10	1,047,086	-0.14(-0.24%)
Apr 28, 2022	56.55	57.90	55.97	57.24	1,425,778	+1.24(+2.22%)
Apr 27, 2022	56.37	57.62	55.97	56.00	713,665	-0.06(-0.11%)
Apr 26, 2022	57.96	57.96	56.06	56.06	574,504	-2.56(-4.37%)
Apr 25, 2022	58.23	58.78	57.00	58.62	604,922	-0.02(-0.03%)
Apr 22, 2022	60.18	60.18	58.61	58.64	560,859	-1.83(-3.02%)
Apr 21, 2022	62.80	63.22	60.16	60.47	692,866	-1.55(-2.50%)
Apr 20, 2022	61.47	62.61	61.21	62.02	434,979	+0.56(+0.90%)
Apr 19, 2022	60.15	61.75	60.13	61.47	626,688	+1.32(+2.20%)
Apr 18, 2022	61.74	61.74	59.66	60.14	431,195	-1.58(-2.56%)
Apr 14, 2022	62.74	63.27	60.48	61.72	719,411	-0.76(-1.22%)
Apr 13, 2022	60.96	62.78	60.96	62.49	550,272	+1.01(+1.65%)
Apr 12, 2022	63.39	64.25	61.14	61.48	812,410	-1.62(-2.57%)
Apr 11, 2022	64.12	64.20	62.95	63.09	597,549	-1.46(-2.26%)
Apr 08, 2022	64.74	65.51	63.30	64.55	799,319	-0.36(-0.55%)
Apr 07, 2022	62.15	65.35	61.64	64.91	1,012,199	+3.03(+4.90%)
Apr 06, 2022	62.10	62.55	60.43	61.88	893,693	-1.15(-1.83%)
Apr 05, 2022	64.58	64.58	62.60	63.03	953,743	-1.50(-2.32%)
Apr 04, 2022	64.26	65.41	63.48	64.53	630,821	-0.02(-0.03%)
Apr 01, 2022	64.43	65.08	63.17	64.55	875,037	+0.69(+1.07%)
Mar 31, 2022	67.45	67.52	63.82	63.87	635,810	-3.35(-4.98%)
Mar 30, 2022	67.36	68.21	66.57	67.22	955,305	-0.51(-0.75%)
Mar 29, 2022	65.80	67.94	65.80	67.72	559,012	+2.89(+4.46%)
Mar 28, 2022	64.86	65.55	63.76	64.83	633,454	-0.10(-0.15%)
Mar 25, 2022	65.79	66.48	64.11	64.93	346,976	-0.45(-0.68%)
Mar 24, 2022	64.64	67.44	63.53	65.38	587,183	+1.14(+1.78%)
Mar 23, 2022	66.62	66.78	64.16	64.24	593,551	-3.16(-4.69%)
Mar 22, 2022	67.13	67.90	66.96	67.40	438,563	+0.29(+0.43%)
Mar 21, 2022	67.62	68.16	66.61	67.11	906,467	-1.07(-1.57%)
Mar 18, 2022	66.72	68.40	65.84	68.18	818,383	+1.24(+1.85%)
Mar 17, 2022	65.48	67.39	64.88	66.94	694,633	+1.09(+1.66%)
Mar 16, 2022	63.45	65.88	63.16	65.85	830,802	+3.44(+5.51%)
Mar 15, 2022	61.98	63.52	61.49	62.41	987,067	+1.10(+1.80%)
Mar 14, 2022	63.31	64.66	61.01	61.31	1,492,089	-1.36(-2.17%)
Mar 11, 2022	66.55	68.18	62.56	62.67	903,209	-3.24(-4.91%)
Mar 10, 2022	64.76	66.23		65.91	874,778	-0.04(-0.06%)
Mar 09, 2022	64.45	66.46	63.91	65.95	651,163	+3.27(+5.21%)
Mar 08, 2022	62.52	65.86	61.80	62.68	1,428,129	-0.32(-0.50%)
Mar 07, 2022	67.59	67.90	62.84	62.99	1,866,851	-4.42(-6.56%)
Mar 04, 2022	69.95	70.46	66.70	67.42	837,399	-3.25(-4.60%)
Mar 03, 2022	69.96	71.12	68.94	70.66	606,369	+1.03(+1.48%)
Mar 02, 2022	69.03	69.98	68.39	69.63	713,421	+0.44(+0.63%)

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.