Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.48	59.50	57.97	58.63	747,904	+0.55(+0.95%)
May 27, 2022	57.23	58.22	57.21	58.08	616,182	+1.30(+2.29%)
May 26, 2022	55.18	57.00	55.18	56.78	710,829	+1.34(+2.42%)
May 25, 2022	54.78	55.77	54.54	55.44	1,060,260	+0.15(+0.28%)
May 24, 2022	56.48	56.59	54.62	55.28	1,205,577	-1.18(-2.08%)
May 23, 2022	56.56	57.00	55.85	56.46	912,754	-0.13(-0.22%)
May 20, 2022	57.34	57.37	54.96	56.59	997,082	+0.15(+0.27%)
May 19, 2022	55.96	57.68	55.52	56.43	1,020,840	-0.04(-0.07%)
May 18, 2022	56.78	57.49	55.78	56.47	1,500,720	-2.63(-4.45%)
May 17, 2022	57.86	59.34	56.88	59.10	1,637,393	+2.84(+5.04%)
May 16, 2022	56.59	56.98	55.89	56.27	820,729	-0.85(-1.49%)
May 13, 2022	56.75	57.73	56.46	57.12	896,396	+1.28(+2.30%)
May 12, 2022	54.32	57.14	54.23	55.83	1,465,695	+0.79(+1.44%)
May 11, 2022	56.57	57.67	54.90	55.04	1,249,588	-1.61(-2.84%)
May 10, 2022	56.62	57.77	55.37	56.65	1,681,359	+1.52(+2.76%)
May 09, 2022	56.33	57.19	54.94	55.13	1,400,563	-3.65(-6.20%)
May 06, 2022	59.31	60.13	58.22	58.77	1,175,042	-2.14(-3.51%)
May 05, 2022	61.77	62.30	60.04	60.92	1,359,529	-2.62(-4.13%)
May 04, 2022	61.19	63.79	60.10	63.54	1,704,952	+1.54(+2.49%)
May 03, 2022	60.20	62.99	60.20	62.00	3,018,398	-1.99(-3.11%)
May 02, 2022	62.87	64.73	62.52	63.98	2,018,254	+1.00(+1.59%)
Apr 29, 2022	63.68	64.96	62.81	62.98	1,131,972	-0.68(-1.06%)
Apr 28, 2022	61.89	64.50	61.04	63.65	1,685,489	+1.84(+2.98%)
Apr 27, 2022	62.16	63.58	61.72	61.81	2,412,523	-1.03(-1.64%)
Apr 26, 2022	63.95	64.66	62.60	62.84	2,502,270	-2.72(-4.15%)
Apr 25, 2022	63.43	65.89	63.34	65.56	1,462,578	+2.61(+4.15%)
Apr 22, 2022	63.84	64.27	62.71	62.95	1,857,650	-4.66(-6.89%)
Apr 21, 2022	69.19	69.84	67.38	67.61	1,239,920	-0.54(-0.79%)
Apr 20, 2022	68.15	68.70	67.36	68.15	793,815	-0.35(-0.51%)
Apr 19, 2022	67.45	68.57	67.13	68.50	834,164	+1.22(+1.82%)
Apr 18, 2022	66.60	67.33	66.13	67.27	536,185	+0.42(+0.63%)
Apr 14, 2022	68.52	68.52	66.64	66.85	617,928	-0.93(-1.37%)
Apr 13, 2022	67.26	68.11	66.18	67.77	950,911	-0.29(-0.43%)
Apr 12, 2022	68.98	69.50	67.64	68.06	803,916	-0.42(-0.62%)
Apr 11, 2022	68.11	68.83	67.53	68.49	566,557	-0.51(-0.74%)
Apr 08, 2022	69.69	69.79	68.52	69.00	540,944	-0.59(-0.85%)
Apr 07, 2022	70.38	70.80	68.59	69.59	712,002	+0.78(+1.14%)
Apr 06, 2022	68.89	69.43	67.83	68.81	1,366,168	-2.58(-3.61%)
Apr 05, 2022	72.10	72.42	70.83	71.38	901,763	-2.34(-3.18%)
Apr 04, 2022	72.25	73.77	71.74	73.72	1,484,628	+4.82(+7.00%)
Apr 01, 2022	70.13	70.64	68.60	68.90	1,548,925	-2.26(-3.17%)
Mar 31, 2022	72.72	72.84	71.09	71.16	982,874	-2.43(-3.30%)
Mar 30, 2022	74.79	74.95	73.40	73.59	429,828	-1.68(-2.23%)
Mar 29, 2022	75.97	76.15	74.59	75.27	550,467	+0.51(+0.68%)
Mar 28, 2022	75.23	75.71	73.19	74.76	769,328	+0.68(+0.91%)
Mar 25, 2022	74.06	74.54	73.45	74.08	851,424	-0.49(-0.66%)
Mar 24, 2022	72.09	74.62	71.61	74.57	1,802,710	+5.27(+7.60%)
Mar 23, 2022	69.97	70.86	69.26	69.31	482,402	-2.17(-3.04%)
Mar 22, 2022	70.83	71.82	70.57	71.48	690,389	+0.53(+0.75%)
Mar 21, 2022	71.60	71.78	70.45	70.95	715,108	-1.13(-1.57%)
Mar 18, 2022	69.78	72.12	69.59	72.07	623,228	+1.33(+1.88%)
Mar 17, 2022	69.35	70.86	69.29	70.74	668,497	-0.22(-0.31%)
Mar 16, 2022	69.77	71.23	68.53	70.97	726,364	+2.93(+4.31%)
Mar 15, 2022	67.61	68.19	66.97	68.03	663,560	+0.79(+1.18%)
Mar 14, 2022	67.87	68.41	66.84	67.24	591,959	-0.40(-0.58%)
Mar 11, 2022	69.91	69.92	67.54	67.64	640,600	-1.11(-1.61%)
Mar 10, 2022	69.26	69.45	67.69	68.75	759,282	-1.98(-2.80%)
Mar 09, 2022	68.87	71.16	68.83	70.72	733,172	+3.84(+5.74%)
Mar 08, 2022	66.51	67.98	64.97	66.89	1,583,038	-0.36(-0.53%)
Mar 07, 2022	70.20	70.55	67.20	67.24	1,010,371	-3.37(-4.77%)
Mar 04, 2022	70.77	74.82	70.07	70.61	2,019,871	-2.71(-3.70%)
Mar 03, 2022	75.29	75.69	72.49	73.32	1,326,345	-1.68(-2.24%)
Mar 02, 2022	72.45	75.15	71.53	75.00	917,666	+3.12(+4.35%)

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.