Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.32	62.31	58.75	62.12	258,968	+1.87(+3.10%)
May 27, 2022	60.22	61.31	58.64	60.25	193,573	+0.37(+0.61%)
May 26, 2022	58.68	61.05	55.96	59.88	258,122	-0.56(-0.92%)
May 25, 2022	57.94	60.98	57.94	60.44	65,256	+2.51(+4.33%)
May 24, 2022	59.50	60.20	56.73	57.93	91,324	-2.11(-3.51%)
May 23, 2022	60.97	60.97	59.48	60.04	76,796	-0.50(-0.83%)
May 20, 2022	60.36	60.54	58.91	60.54	76,758	+1.00(+1.68%)
May 19, 2022	58.85	60.67	58.82	59.54	91,759	+0.04(+0.06%)
May 18, 2022	61.84	62.07	58.07	59.51	109,562	-3.30(-5.25%)
May 17, 2022	63.33	63.79	62.35	62.80	64,974	+0.66(+1.06%)
May 16, 2022	62.55	63.08	61.80	62.15	60,811	-0.84(-1.34%)
May 13, 2022	60.51	63.54	60.51	62.99	85,382	+3.43(+5.76%)
May 12, 2022	58.66	60.82	57.61	59.55	139,127	+0.60(+1.03%)
May 11, 2022	60.58	62.35	58.68	58.95	117,743	-1.80(-2.97%)
May 10, 2022	60.59	61.19	58.80	60.75	115,364	+0.83(+1.39%)
May 09, 2022	62.25	62.25	59.48	59.92	129,903	-2.95(-4.69%)
May 06, 2022	63.30	63.76	61.96	62.87	113,897	-0.64(-1.01%)
May 05, 2022	64.17	64.17	62.46	63.51	163,079	-1.41(-2.17%)
May 04, 2022	65.41	65.56	62.56	64.92	138,937	-0.49(-0.76%)
May 03, 2022	65.31	66.15	64.04	65.41	71,204	-0.27(-0.42%)
May 02, 2022	64.55	65.72	63.63	65.69	73,992	+1.46(+2.28%)
Apr 29, 2022	65.07	66.54	63.64	64.22	84,018	-1.05(-1.61%)
Apr 28, 2022	65.21	66.54	63.83	65.28	81,379	+0.81(+1.26%)
Apr 27, 2022	65.19	66.11	64.08	64.46	125,340	-0.75(-1.15%)
Apr 26, 2022	69.45	69.45	64.85	65.21	171,708	-4.75(-6.79%)
Apr 25, 2022	66.18	70.09	65.77	69.96	222,906	+3.64(+5.49%)
Apr 22, 2022	69.05	69.30	66.28	66.32	244,422	-2.35(-3.43%)
Apr 21, 2022	76.02	79.40	65.50	68.67	851,269	-16.54(-19.41%)
Apr 20, 2022	84.05	86.30	83.02	85.22	171,123	+2.08(+2.50%)
Apr 19, 2022	80.13	83.48	80.13	83.14	176,421	+3.54(+4.45%)
Apr 18, 2022	78.90	79.96	78.46	79.59	65,289	+0.27(+0.35%)
Apr 14, 2022	78.91	79.73	78.63	79.32	51,425	+0.74(+0.94%)
Apr 13, 2022	76.15	79.20	76.15	78.58	51,928	+2.18(+2.85%)
Apr 12, 2022	76.91	77.77	76.00	76.40	54,953	+0.40(+0.53%)
Apr 11, 2022	75.67	77.06	74.84	76.00	65,854	-0.31(-0.41%)
Apr 08, 2022	77.93	78.12	76.25	76.31	46,967	-1.49(-1.92%)
Apr 07, 2022	78.32	78.32	76.45	77.80	72,743	-0.44(-0.56%)
Apr 06, 2022	79.07	79.38	76.72	78.24	103,901	-1.38(-1.74%)
Apr 05, 2022	81.30	81.51	79.49	79.62	45,854	-1.79(-2.19%)
Apr 04, 2022	80.44	81.43	79.71	81.41	77,946	+1.03(+1.28%)
Apr 01, 2022	80.07	80.64	79.65	80.38	74,323	+0.52(+0.65%)
Mar 31, 2022	79.83	81.54	79.71	79.86	95,195	-0.05(-0.06%)
Mar 30, 2022	80.46	80.71	79.41	79.91	63,511	-0.52(-0.65%)
Mar 29, 2022	79.43	81.42	78.73	80.43	225,620	+1.85(+2.35%)
Mar 28, 2022	78.50	78.96	77.82	78.58	61,502	+0.01(+0.01%)
Mar 25, 2022	78.80	79.45	78.11	78.57	40,987	-0.25(-0.31%)
Mar 24, 2022	77.68	79.07	76.86	78.82	41,124	+1.13(+1.45%)
Mar 23, 2022	77.67	78.22	77.18	77.69	46,920	-0.26(-0.33%)
Mar 22, 2022	78.16	79.26	77.00	77.95	136,298	+0.32(+0.41%)
Mar 21, 2022	78.46	79.26	77.32	77.63	122,391	-1.47(-1.86%)
Mar 18, 2022	78.17	79.42	77.63	79.10	147,507	+0.92(+1.17%)
Mar 17, 2022	78.69	79.19	76.67	78.18	86,583	-0.32(-0.41%)
Mar 16, 2022	77.98	79.18	76.66	78.51	143,787	+0.79(+1.01%)
Mar 15, 2022	74.85	77.80	73.20	77.72	153,223	+2.97(+3.97%)
Mar 14, 2022	75.05	75.20	73.67	74.75	108,421	+0.23(+0.31%)
Mar 11, 2022	74.89	75.44	74.21	74.52	84,480	+0.31(+0.42%)
Mar 10, 2022	72.58	74.59	72.26	74.21	68,047	+0.77(+1.05%)
Mar 09, 2022	73.37	74.30	72.65	73.44	81,833	+1.56(+2.17%)
Mar 08, 2022	70.46	73.63	69.25	71.89	135,068	+1.43(+2.03%)
Mar 07, 2022	74.89	76.19	69.73	70.46	150,591	-4.92(-6.52%)
Mar 04, 2022	73.96	75.54	72.81	75.37	112,697	+0.44(+0.59%)
Mar 03, 2022	75.04	75.07	73.41	74.93	183,974	+0.20(+0.27%)
Mar 02, 2022	70.32	74.89	70.32	74.73	228,356	+4.92(+7.04%)

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.