Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.72	57.77	55.45	55.84	64,694	-2.22(-3.82%)
May 27, 2022	57.61	58.44	56.71	58.06	31,347	+1.18(+2.07%)
May 26, 2022	56.65	57.01	55.90	56.88	36,591	+0.21(+0.37%)
May 25, 2022	56.19	57.27	55.60	56.67	37,634	+0.01(+0.02%)
May 24, 2022	57.25	57.45	56.11	56.66	30,470	-0.99(-1.72%)
May 23, 2022	56.06	57.70	55.53	57.65	32,216	+2.68(+4.88%)
May 20, 2022	56.49	56.49	54.24	54.97	29,336	-0.25(-0.45%)
May 19, 2022	54.34	55.78	53.60	55.22	22,744	+0.88(+1.62%)
May 18, 2022	57.70	57.70	54.08	54.34	73,199	-3.07(-5.35%)
May 17, 2022	56.89	57.98	56.89	57.41	23,423	+1.81(+3.26%)
May 16, 2022	54.19	56.07	53.79	55.60	47,376	+1.83(+3.40%)
May 13, 2022	52.10	53.91	52.08	53.77	35,139	+2.83(+5.56%)
May 12, 2022	52.96	52.96	49.78	50.94	55,663	-1.91(-3.61%)
May 11, 2022	54.06	55.01	52.45	52.85	34,112	-0.95(-1.77%)
May 10, 2022	53.55	54.25	52.95	53.80	30,620	+0.48(+0.90%)
May 09, 2022	55.70	55.72	52.43	53.32	64,774	-4.66(-8.04%)
May 06, 2022	58.43	58.69	56.74	57.98	48,696	-0.11(-0.19%)
May 05, 2022	59.55	59.55	56.80	58.09	35,813	-1.69(-2.83%)
May 04, 2022	58.70	59.89	58.00	59.78	36,521	+1.45(+2.49%)
May 03, 2022	56.41	58.77	56.41	58.33	42,344	+1.92(+3.40%)
May 02, 2022	56.52	56.84	55.41	56.41	35,860	-0.79(-1.38%)
Apr 29, 2022	58.76	58.83	57.04	57.20	19,983	-1.58(-2.69%)
Apr 28, 2022	58.94	59.30	57.28	58.78	30,363	+0.93(+1.61%)
Apr 27, 2022	56.84	58.30	56.66	57.85	51,850	+1.57(+2.79%)
Apr 26, 2022	56.89	57.56	56.04	56.28	31,716	+1.28(+2.33%)
Apr 25, 2022	56.50	56.52	53.34	55.00	94,656	-3.08(-5.30%)
Apr 22, 2022	58.68	59.16	57.58	58.08	26,361	-0.60(-1.02%)
Apr 21, 2022	62.20	62.96	58.34	58.68	41,041	-2.82(-4.59%)
Apr 20, 2022	62.16	62.92	61.34	61.50	40,179	+0.74(+1.22%)
Apr 19, 2022	58.63	60.81	58.63	60.76	35,967	+2.80(+4.83%)
Apr 18, 2022	57.80	58.40	57.31	57.96	56,498	-0.46(-0.79%)
Apr 14, 2022	59.74	59.85	58.19	58.42	28,121	-0.37(-0.63%)
Apr 13, 2022	57.92	59.54	57.92	58.79	36,498	+1.09(+1.89%)
Apr 12, 2022	57.78	59.07	57.08	57.70	64,751	+0.83(+1.46%)
Apr 11, 2022	58.08	58.18	56.87	56.87	55,908	-1.30(-2.23%)
Apr 08, 2022	59.14	59.19	58.08	58.17	41,412	-0.35(-0.60%)
Apr 07, 2022	58.43	59.34	58.22	58.52	55,588	-0.66(-1.12%)
Apr 06, 2022	58.49	59.67	57.40	59.18	89,984	-0.05(-0.08%)
Apr 05, 2022	62.49	62.82	59.15	59.23	106,114	-4.25(-6.70%)
Apr 04, 2022	65.00	65.21	62.27	63.48	79,912	-3.00(-4.51%)
Apr 01, 2022	68.00	68.48	66.00	66.48	55,578	-1.44(-2.12%)
Mar 31, 2022	64.87	69.03	64.31	67.92	81,770	+1.92(+2.91%)
Mar 30, 2022	66.90	66.90	65.86	66.00	50,173	-1.65(-2.44%)
Mar 29, 2022	69.32	69.32	66.90	67.65	33,085	-0.60(-0.88%)
Mar 28, 2022	65.32	68.72	65.32	68.25	68,437	+1.38(+2.06%)
Mar 25, 2022	68.80	69.50	66.27	66.87	77,923	-1.45(-2.12%)
Mar 24, 2022	70.78	70.97	67.78	68.32	97,657	-3.91(-5.41%)
Mar 23, 2022	71.41	72.90	71.41	72.23	49,146	+0.73(+1.02%)
Mar 22, 2022	69.49	71.75	69.49	71.50	56,805	+3.03(+4.43%)
Mar 21, 2022	69.69	69.69	67.77	68.47	90,885	-2.28(-3.22%)
Mar 18, 2022	69.63	70.99	67.16	70.75	210,356	+0.90(+1.29%)
Mar 17, 2022	68.71	70.85	67.70	69.85	114,063	+2.69(+4.01%)
Mar 16, 2022	66.45	67.21	65.16	67.16	62,546	+2.46(+3.80%)
Mar 15, 2022	64.83	65.99	62.77	64.70	45,981	+2.20(+3.52%)
Mar 14, 2022	62.16	62.77	61.51	62.50	42,503	+1.71(+2.81%)
Mar 11, 2022	60.63	61.95	60.50	60.79	40,395	-0.15(-0.25%)
Mar 10, 2022	59.64	61.12	58.44	60.94	48,185	+1.68(+2.83%)
Mar 09, 2022	59.23	60.00	58.33	59.26	57,084	+2.99(+5.31%)
Mar 08, 2022	56.17	56.88	55.20	56.27	20,612	+0.26(+0.46%)
Mar 07, 2022	56.99	58.22	55.98	56.01	28,600	-0.01(-0.02%)
Mar 04, 2022	56.64	56.93	55.50	56.02	16,314	-1.13(-1.98%)
Mar 03, 2022	56.85	57.81	56.18	57.15	48,363	-1.17(-2.01%)
Mar 02, 2022	56.30	58.81	56.30	58.32	16,196	+2.55(+4.57%)

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.