Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2022	57.31	57.49	55.12	55.79	348,383	-2.58(-4.42%)
May 23, 2022	59.38	59.38	57.47	58.37	442,809	-0.60(-1.02%)
May 20, 2022	60.67	61.21	57.69	58.97	308,683	-0.59(-0.99%)
May 19, 2022	56.99	60.46	56.90	59.56	503,884	+2.66(+4.67%)
May 18, 2022	60.81	61.02	56.50	56.90	529,177	-5.59(-8.95%)
May 17, 2022	63.69	63.92	61.83	62.49	436,409	+0.41(+0.66%)
May 16, 2022	62.95	63.47	61.69	62.08	349,287	-1.09(-1.73%)
May 13, 2022	63.51	64.61	62.82	63.17	925,220	+0.72(+1.15%)
May 12, 2022	61.48	63.35	61.03	62.45	360,725	+0.30(+0.48%)
May 11, 2022	64.12	65.00	61.86	62.15	254,789	-2.08(-3.24%)
May 10, 2022	65.10	65.65	62.73	64.23	263,968	+0.61(+0.96%)
May 09, 2022	65.04	66.07	63.54	63.62	315,583	-2.59(-3.91%)
May 06, 2022	66.99	67.33	65.00	66.21	360,851	-0.85(-1.27%)
May 05, 2022	68.50	68.94	66.05	67.06	336,969	-2.87(-4.10%)
May 04, 2022	68.86	70.31	65.48	69.93	481,150	+1.11(+1.61%)
May 03, 2022	76.22	76.22	67.00	68.82	736,778	-8.32(-10.79%)
May 02, 2022	75.23	77.19	74.51	77.14	379,183	+1.42(+1.88%)
Apr 29, 2022	78.31	79.37	75.45	75.72	219,127	-2.83(-3.60%)
Apr 28, 2022	78.72	80.13	77.11	78.55	334,149	+1.09(+1.41%)
Apr 27, 2022	75.11	78.88	75.11	77.46	453,394	+2.73(+3.65%)
Apr 26, 2022	74.65	80.00	73.41	74.73	1,063,578	-3.06(-3.93%)
Apr 25, 2022	76.50	77.90	76.06	77.79	409,988	+0.22(+0.28%)
Apr 22, 2022	78.97	79.99	77.50	77.57	223,749	-1.72(-2.17%)
Apr 21, 2022	81.31		78.19	79.29	286,345	-1.31(-1.63%)
Apr 20, 2022	82.53	82.71	80.41	80.60	283,364	-1.56(-1.90%)
Apr 19, 2022	80.39	83.51	80.02	82.16	240,136	+1.43(+1.77%)
Apr 18, 2022	81.14	81.53	79.34	80.73	354,748	-0.77(-0.94%)
Apr 14, 2022	86.45	86.77	80.59	81.50	340,303	-4.69(-5.44%)
Apr 13, 2022	83.94	86.68	83.39	86.19	292,752	+3.03(+3.64%)
Apr 12, 2022	85.35	87.06	82.68	83.16	228,922	-1.37(-1.62%)
Apr 11, 2022	83.83	85.76	82.83	84.53	214,241	+0.14(+0.17%)
Apr 08, 2022	84.69	85.98	84.01	84.39	262,157	-1.34(-1.56%)
Apr 07, 2022	85.29	86.92	84.39	85.73	307,766	+0.87(+1.03%)
Apr 06, 2022	88.54	88.78	84.13	84.86	317,866	-4.96(-5.52%)
Apr 05, 2022	91.59	91.82	89.54	89.82	230,209	-1.82(-1.99%)
Apr 04, 2022	93.93	94.01	91.06	91.64	422,510	-1.77(-1.89%)
Apr 01, 2022	93.90	95.37	92.76	93.41	312,941	+0.33(+0.35%)
Mar 31, 2022	94.87	95.33	93.05	93.08	211,165	-2.35(-2.46%)
Mar 30, 2022	96.68	97.84	94.60	95.43	200,798	-2.23(-2.28%)
Mar 29, 2022	95.98	98.74	95.98	97.66	213,082	+2.84(+3.00%)
Mar 28, 2022	94.11	96.55	92.59	94.82	241,482	+0.51(+0.54%)
Mar 25, 2022	95.77	95.77	92.56	94.31	219,225	-1.19(-1.25%)
Mar 24, 2022	95.86	96.14	93.69	95.50	221,947	+0.10(+0.10%)
Mar 23, 2022	94.75	95.81	93.52	95.40	158,508	-0.58(-0.60%)
Mar 22, 2022	95.11	96.53	94.56	95.98	165,643	+1.61(+1.71%)
Mar 21, 2022	94.29	94.94	92.35	94.37	181,796	-0.62(-0.65%)
Mar 18, 2022	92.32	95.22	91.70	94.99	351,178	+2.93(+3.18%)
Mar 17, 2022	91.29	92.67	90.88	92.06	245,115	-0.08(-0.09%)
Mar 16, 2022	87.67	92.45	86.64	92.14	501,755	+5.68(+6.57%)
Mar 15, 2022	86.06	87.40	85.02	86.46	284,252	+0.46(+0.53%)
Mar 14, 2022	85.71	88.43	84.71	86.00	324,545	-0.63(-0.73%)
Mar 11, 2022	91.73	91.75	85.79	86.63	323,939	-4.21(-4.63%)
Mar 10, 2022	87.96	91.47	87.14	90.84	294,559	+1.17(+1.30%)
Mar 09, 2022	88.50	90.23	88.15	89.67	208,402	+2.82(+3.25%)
Mar 08, 2022	85.52	88.43	84.70	86.85	269,844	+1.62(+1.90%)
Mar 07, 2022	90.66	90.77	85.03	85.23	394,879	-4.66(-5.18%)
Mar 04, 2022	90.03	90.81	86.76	89.89	465,330	-0.76(-0.84%)
Mar 03, 2022	89.88	91.00	88.28	90.65	330,519	+1.35(+1.51%)
Mar 02, 2022	88.59	90.48	86.97	89.30	402,412	+0.56(+0.63%)

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.