Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.71	57.96	54.84	55.65	671,655	-2.04(-3.54%)
May 27, 2022	55.87	57.69	55.48	57.69	443,279	+2.69(+4.89%)
May 26, 2022	52.57	55.43	52.57	55.00	610,062	+1.31(+2.44%)
May 25, 2022	52.52	53.75	52.24	53.69	559,421	+1.22(+2.33%)
May 24, 2022	54.69	54.69	51.94	52.47	650,441	-2.99(-5.39%)
May 23, 2022	56.92	56.92	54.68	55.46	398,352	-0.20(-0.36%)
May 20, 2022	56.57	57.58	53.80	55.66	630,183	+0.10(+0.18%)
May 19, 2022	53.13	56.50	53.13	55.56	785,840	+1.99(+3.71%)
May 18, 2022	55.40	56.23	52.79	53.57	680,998	-2.63(-4.68%)
May 17, 2022	57.00	58.24	54.12	56.20	587,810	+0.40(+0.72%)
May 16, 2022	58.52	59.87	55.71	55.80	703,358	-3.03(-5.15%)
May 13, 2022	55.08	59.05	55.08	58.83	947,799	+4.98(+9.25%)
May 12, 2022	51.85	55.26	51.20	53.85	1,178,567	+0.62(+1.16%)
May 11, 2022	55.50	56.71	51.84	53.23	1,083,433	-3.01(-5.35%)
May 10, 2022	58.84	59.49	53.75	56.24	1,140,213	-0.97(-1.70%)
May 09, 2022	61.55	62.38	55.91	57.21	1,282,073	-5.89(-9.33%)
May 06, 2022	65.63	66.02	62.83	63.10	881,157	-3.10(-4.68%)
May 05, 2022	70.00	70.34	65.40	66.20	1,093,576	-4.43(-6.27%)
May 04, 2022	71.87	71.98	66.87	70.63	2,317,814	+5.78(+8.91%)
May 03, 2022	65.82	67.94	64.17	64.85	940,321	-1.69(-2.54%)
May 02, 2022	63.85	66.60	62.66	66.54	1,196,450	+2.34(+3.64%)
Apr 29, 2022	66.41	68.07	64.07	64.20	651,137	-3.00(-4.46%)
Apr 28, 2022	66.66	67.65	64.91	67.20	344,129	+1.38(+2.10%)
Apr 27, 2022	65.60	67.34	65.58	65.82	531,174	+0.18(+0.27%)
Apr 26, 2022	68.05	68.05	65.43	65.64	649,952	-3.02(-4.40%)
Apr 25, 2022	67.02	68.70	67.01	68.66	572,573	+0.79(+1.16%)
Apr 22, 2022	69.24	69.92	67.25	67.87	424,576	-1.16(-1.68%)
Apr 21, 2022	71.66	72.33	68.40	69.03	467,087	-1.41(-2.00%)
Apr 20, 2022	72.32	72.52	69.43	70.44	406,217	-1.91(-2.64%)
Apr 19, 2022	70.69	73.28	70.14	72.35	418,549	+1.85(+2.62%)
Apr 18, 2022	72.00	72.00	69.50	70.50	544,103	-1.52(-2.11%)
Apr 14, 2022	72.91	72.91	70.85	72.02	466,300	-1.06(-1.45%)
Apr 13, 2022	71.83	73.58	70.64	73.08	366,414	+1.57(+2.20%)
Apr 12, 2022	72.00	73.65	70.23	71.51	548,813	-0.09(-0.13%)
Apr 11, 2022	67.42	72.30	66.70	71.60	937,678	+3.75(+5.53%)
Apr 08, 2022	71.24	71.38	67.71	67.85	1,419,853	-4.69(-6.47%)
Apr 07, 2022	72.06	73.55	71.01	72.54	845,923	+0.59(+0.82%)
Apr 06, 2022	71.54	72.83	69.49	71.95	790,862	-0.69(-0.95%)
Apr 05, 2022	73.88	75.33	72.09	72.64	896,476	-1.46(-1.97%)
Apr 04, 2022	75.00	76.35	73.69	74.10	888,016	-0.50(-0.67%)
Apr 01, 2022	72.50	74.86	71.91	74.60	936,151	+3.07(+4.29%)
Mar 31, 2022	71.80	72.37	70.09	71.53	1,029,902	-0.29(-0.40%)
Mar 30, 2022	70.52	72.65	70.05	71.82	617,126	+0.48(+0.67%)
Mar 29, 2022	71.88	73.50	69.84	71.34	895,303	+0.16(+0.22%)
Mar 28, 2022	69.59	71.22	68.69	71.18	704,352	+1.93(+2.79%)
Mar 25, 2022	71.92	71.97	68.30	69.25	710,111	-2.34(-3.27%)
Mar 24, 2022	70.21	71.60	68.42	71.59	639,162	+1.86(+2.67%)
Mar 23, 2022	68.61	71.61	68.08	69.73	1,053,302	-0.03(-0.04%)
Mar 22, 2022	64.14	70.19	63.56	69.76	1,520,109	+5.49(+8.54%)
Mar 21, 2022	63.18	65.34	62.74	64.27	926,061	+1.02(+1.61%)
Mar 18, 2022	62.40	64.42	62.15	63.25	1,002,587	+0.58(+0.93%)
Mar 17, 2022	60.91	63.21	59.97	62.67	561,467	+1.84(+3.02%)
Mar 16, 2022	57.45	60.96	57.41	60.83	1,076,667	+3.56(+6.22%)
Mar 15, 2022	54.00	57.89	52.84	57.27	1,666,244	+3.03(+5.59%)
Mar 14, 2022	60.59	60.73	53.43	54.24	1,555,605	-6.91(-11.30%)
Mar 11, 2022	63.59	64.42	61.12	61.15	1,220,373	-1.90(-3.01%)
Mar 10, 2022	61.86	63.54		63.05	513,530	+0.24(+0.38%)
Mar 09, 2022	62.00	63.51	61.08	62.81	872,785	+1.83(+3.00%)
Mar 08, 2022	59.93	62.50	59.85	60.98	1,018,073	-0.02(-0.03%)
Mar 07, 2022	60.74	61.65	58.75	61.00	1,132,080	+0.26(+0.43%)
Mar 04, 2022	62.17	63.36	60.18	60.74	802,375	-1.46(-2.35%)
Mar 03, 2022	62.68	63.29	61.32	62.20	662,476	-0.89(-1.41%)
Mar 02, 2022	63.60	64.00	61.30	63.09	668,072	-0.12(-0.19%)

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.