Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.13	52.20	51.27	51.53	1,143,058	-0.71(-1.36%)
May 27, 2022	52.05	52.36	51.81	52.24	905,183	+0.46(+0.89%)
May 26, 2022	51.95	52.44	51.60	51.78	1,257,936	+0.02(+0.03%)
May 25, 2022	50.78	52.03	50.68	51.76	821,897	+0.96(+1.90%)
May 24, 2022	50.53	51.02	49.05	50.80	1,241,998	+0.20(+0.39%)
May 23, 2022	50.72	51.28	50.02	50.60	1,232,818	+0.34(+0.68%)
May 20, 2022	51.17	51.35	49.39	50.26	715,295	-0.34(-0.67%)
May 19, 2022	51.30	52.07	50.44	50.60	1,171,559	-1.22(-2.35%)
May 18, 2022	53.90	53.95	51.36	51.82	1,177,784	-2.44(-4.50%)
May 17, 2022	53.12	54.26	52.66	54.26	975,405	+1.51(+2.86%)
May 16, 2022	53.68	53.90	52.51	52.75	730,295	-0.74(-1.38%)
May 13, 2022	53.46	53.63	52.56	53.49	924,277	+0.51(+0.96%)
May 12, 2022	52.27	53.84	52.07	52.98	1,422,776	+0.58(+1.11%)
May 11, 2022	52.70	54.65	52.11	52.40	955,203	-0.34(-0.65%)
May 10, 2022	55.17	55.54	51.92	52.74	1,511,516	-1.87(-3.42%)
May 09, 2022	56.56	56.72	54.38	54.61	2,166,804	-2.49(-4.36%)
May 06, 2022	57.08	57.57	56.24	57.10	926,897	-0.46(-0.81%)
May 05, 2022	59.10	59.10	56.59	57.57	930,118	-1.44(-2.45%)
May 04, 2022	58.45	59.57	57.44	59.01	1,148,102	+0.50(+0.85%)
May 03, 2022	57.37	59.06	56.63	58.51	987,447	+1.57(+2.76%)
May 02, 2022	57.91	58.29	55.66	56.94	1,219,933	-0.51(-0.90%)
Apr 29, 2022	60.01	60.12	57.42	57.46	1,462,552	-2.79(-4.63%)
Apr 28, 2022	59.73	60.62	59.20	60.25	825,521	+0.92(+1.55%)
Apr 27, 2022	62.31	62.51	59.32	59.32	1,193,321	-2.74(-4.41%)
Apr 26, 2022	61.82	62.87	61.51	62.06	1,769,743	-0.01(-0.01%)
Apr 25, 2022	60.76	62.28	59.80	62.07	910,445	+1.25(+2.05%)
Apr 22, 2022	61.87	62.39	60.80	60.82	785,910	-1.38(-2.22%)
Apr 21, 2022	63.42	63.42	61.52	62.20	981,077	-0.30(-0.48%)
Apr 20, 2022	62.21	62.92	61.96	62.50	762,849	+0.70(+1.14%)
Apr 19, 2022	61.00	62.14	61.00	61.80	817,951	+1.05(+1.73%)
Apr 18, 2022	61.70	62.08	60.45	60.75	750,972	-1.02(-1.65%)
Apr 14, 2022	62.61	63.33	61.75	61.76	509,715	-0.83(-1.33%)
Apr 13, 2022	62.13	62.95	62.03	62.60	804,682	+0.55(+0.88%)
Apr 12, 2022	62.57	63.41	61.64	62.05	760,951	-0.32(-0.52%)
Apr 11, 2022	61.91	62.85	61.72	62.37	866,286	+0.60(+0.96%)
Apr 08, 2022	61.42	62.63	61.09	61.78	598,611	+0.45(+0.73%)
Apr 07, 2022	62.90	63.02	60.26	61.33	1,245,719	-1.72(-2.73%)
Apr 06, 2022	63.79	63.79	62.82	63.05	871,959	-0.98(-1.54%)
Apr 05, 2022	65.23	66.01	64.00	64.04	915,588	-1.50(-2.30%)
Apr 04, 2022	67.06	67.19	65.16	65.54	1,197,614	-1.57(-2.34%)
Apr 01, 2022	67.39	67.85	65.94	67.11	1,278,447	+0.02(+0.02%)
Mar 31, 2022	67.82	68.87	67.04	67.09	968,163	-0.57(-0.84%)
Mar 30, 2022	68.92	69.24	67.36	67.66	715,169	-1.44(-2.08%)
Mar 29, 2022	67.90	69.13	66.62	69.10	1,164,607	+2.32(+3.48%)
Mar 28, 2022	66.90	67.23	65.82	66.78	802,125	-1.05(-1.55%)
Mar 25, 2022	66.61	67.90	66.57	67.83	517,825	+1.38(+2.07%)
Mar 24, 2022	65.58	66.70	65.32	66.46	414,518	+0.79(+1.20%)
Mar 23, 2022	66.00	66.30	65.38	65.67	656,893	-0.68(-1.02%)
Mar 22, 2022	66.85	67.80	66.15	66.34	737,499	-0.35(-0.52%)
Mar 21, 2022	67.68	67.93	66.40	66.69	676,564	-0.89(-1.32%)
Mar 18, 2022	66.84	67.73	66.37	67.58	1,819,335	-0.10(-0.15%)
Mar 17, 2022	66.72	67.71	66.38	67.68	1,122,910	+0.92(+1.38%)
Mar 16, 2022	66.41	67.50	65.49	66.75	1,178,428	+1.28(+1.96%)
Mar 15, 2022	65.45	66.12	64.52	65.47	1,107,040	+0.72(+1.11%)
Mar 14, 2022	65.70	65.90	63.98	64.75	1,134,057	-0.35(-0.53%)
Mar 11, 2022	65.41	66.10	65.03	65.10	729,766	+0.10(+0.15%)
Mar 10, 2022	64.12	65.10	63.64	65.00	837,837	-0.11(-0.16%)
Mar 09, 2022	65.50	66.18	64.98	65.11	878,298	+0.83(+1.29%)
Mar 08, 2022	63.67	65.05	63.07	64.28	720,588	+1.03(+1.63%)
Mar 07, 2022	64.75	65.26	62.94	63.25	875,670	-1.79(-2.75%)
Mar 04, 2022	64.18	65.10	63.56	65.03	940,421	-0.46(-0.70%)
Mar 03, 2022	65.61	66.01	64.58	65.49	808,149	+0.03(+0.05%)
Mar 02, 2022	64.47	65.80	64.47	65.46	651,871	+1.12(+1.74%)

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.