Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	53.56	55.87	53.15	54.84	1,616,925	+1.95(+3.68%)
May 27, 2022	56.62	56.87	52.88	52.89	1,340,211	-4.71(-8.18%)
May 26, 2022	60.47	60.61	56.44	57.60	1,643,472	-3.98(-6.47%)
May 25, 2022	65.98	66.00	60.48	61.58	1,439,337	-3.68(-5.64%)
May 24, 2022	64.08	68.58	63.76	65.27	1,990,616	+2.94(+4.71%)
May 23, 2022	62.80	65.36	61.61	62.33	1,484,599	-2.28(-3.52%)
May 20, 2022	62.01	69.42	61.59	64.61	2,802,295	+0.44(+0.68%)
May 19, 2022	66.01	66.07	61.82	64.17	1,286,825	-0.35(-0.53%)
May 18, 2022	60.50	65.59	59.64	64.51	1,848,607	+6.18(+10.60%)
May 17, 2022	60.86	62.40	58.27	58.33	1,398,126	-5.98(-9.30%)
May 16, 2022	64.12	65.49	62.04	64.31	1,555,469	+0.92(+1.46%)
May 13, 2022	67.14	67.14	61.85	63.38	1,555,686	-6.59(-9.42%)
May 12, 2022	73.80	74.72	67.93	69.98	1,833,886	-2.58(-3.56%)
May 11, 2022	67.52	72.98	63.92	72.56	1,695,771	+4.98(+7.37%)
May 10, 2022	64.76	72.01	63.08	67.58	3,137,636	-0.02(-0.03%)
May 09, 2022	62.85	68.45	62.08	67.60	2,516,178	+7.56(+12.60%)
May 06, 2022	57.90	61.94	57.50	60.04	1,684,668	+2.87(+5.02%)
May 05, 2022	52.56	59.03	52.56	57.16	1,954,578	+6.21(+12.19%)
May 04, 2022	54.90	57.90	50.68	50.95	1,320,119	-4.46(-8.04%)
May 03, 2022	56.96	57.98	54.53	55.41	1,094,187	-1.59(-2.80%)
May 02, 2022	58.74	61.19	56.06	57.01	1,257,136	-1.60(-2.74%)
Apr 29, 2022	54.89	59.16	53.03	58.61	1,505,381	+4.49(+8.29%)
Apr 28, 2022	55.26	59.29	53.22	54.12	1,285,069	-3.15(-5.50%)
Apr 27, 2022	56.67	57.90	54.74	57.28	1,151,794	+0.63(+1.12%)
Apr 26, 2022	52.90	56.76	52.65	56.64	1,499,308	+4.93(+9.54%)
Apr 25, 2022	54.09	55.52	51.51	51.71	1,257,429	-0.99(-1.88%)
Apr 22, 2022	49.59	52.96	49.22	52.70	1,386,626	+3.78(+7.72%)
Apr 21, 2022	44.48	49.38	44.15	48.92	1,057,505	+3.14(+6.86%)
Apr 20, 2022	45.29	46.11	44.79	45.78	879,113	-0.47(-1.01%)
Apr 19, 2022	49.19	49.22	45.86	46.24	723,807	-3.05(-6.19%)
Apr 18, 2022	48.67	50.10	48.17	49.29	1,093,724	+0.96(+1.99%)
Apr 14, 2022	46.85	48.37	45.96	48.33	815,508	+1.42(+3.02%)
Apr 13, 2022	49.47	49.47	46.58	46.92	766,980	-2.89(-5.80%)
Apr 12, 2022	48.70	50.38	46.37	49.81	1,192,786	-0.54(-1.07%)
Apr 11, 2022	49.89	50.77	48.30	50.35	993,009	+1.08(+2.20%)
Apr 08, 2022	48.32	49.53	47.54	49.27	688,520	+1.08(+2.24%)
Apr 07, 2022	47.67	50.13	46.92	48.18	1,126,377	+0.60(+1.25%)
Apr 06, 2022	46.90	48.67	46.58	47.59	1,369,392	+1.89(+4.14%)
Apr 05, 2022	42.70	46.00	41.79	45.69	860,550	+3.09(+7.24%)
Apr 04, 2022	42.71	43.95	42.43	42.61	734,943	-0.38(-0.89%)
Apr 01, 2022	43.84	44.58	42.82	42.99	704,063	-1.43(-3.21%)
Mar 31, 2022	43.23	44.49	42.20	44.42	811,053	+1.39(+3.23%)
Mar 30, 2022	40.80	43.53	40.62	43.03	1,299,894	+2.47(+6.09%)
Mar 29, 2022	43.02	43.06	40.27	40.56	1,290,269	-3.61(-8.17%)
Mar 28, 2022	44.52	46.17	44.15	44.16	513,982	+0.03(+0.06%)
Mar 25, 2022	44.18	45.27	43.86	44.14	777,359	-0.25(-0.57%)
Mar 24, 2022	45.35	46.47	44.36	44.39	579,515	-1.63(-3.55%)
Mar 23, 2022	44.52	46.05	43.89	46.02	864,677	+2.22(+5.07%)
Mar 22, 2022	44.52	44.79	42.85	43.80	951,040	-1.27(-2.81%)
Mar 21, 2022	43.90	46.01	43.33	45.07	1,039,078	+1.09(+2.48%)
Mar 18, 2022	45.97	46.04	43.78	43.98	983,409	-1.34(-2.96%)
Mar 17, 2022	48.37	48.72	45.24	45.32	1,464,806	-2.24(-4.71%)
Mar 16, 2022	51.06	52.23	47.56	47.56	1,719,938	-5.09(-9.67%)
Mar 15, 2022	54.57	54.98	52.55	52.65	959,588	-2.32(-4.22%)
Mar 14, 2022	51.61	55.80	51.50	54.97	1,342,470	+2.96(+5.68%)
Mar 11, 2022	48.98	52.19	48.25	52.02	1,063,390	+2.42(+4.87%)
Mar 10, 2022	51.51	52.08	49.51	49.60	840,474	+0.30(+0.61%)
Mar 09, 2022	51.05	51.53	48.74	49.30	1,389,910	-4.51(-8.39%)
Mar 08, 2022	54.37	55.06	49.89	53.82	2,267,263	-0.90(-1.64%)
Mar 07, 2022	50.88	54.81	50.32	54.71	1,900,041	+3.69(+7.24%)
Mar 04, 2022	50.21	52.21	49.43	51.02	1,561,482	+2.29(+4.71%)
Mar 03, 2022	46.39	49.77	46.39	48.72	1,415,383	+1.73(+3.67%)
Mar 02, 2022	49.73	49.76	46.31	47.00	1,700,198	-3.78(-7.44%)

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.