Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2022	58.46	60.48	58.38	58.63	426,754	+0.87(+1.51%)
May 12, 2022	58.79	59.75	56.60	57.76	425,441	-1.05(-1.79%)
May 11, 2022	60.68	61.29	58.54	58.81	238,141	-1.81(-2.99%)
May 10, 2022	61.53	62.51	59.57	60.62	230,866	-0.21(-0.35%)
May 09, 2022	60.38	61.79	60.38	60.83	221,087	-0.25(-0.41%)
May 06, 2022	61.71	61.82	60.16	61.08	206,809	-0.92(-1.48%)
May 05, 2022	63.80	64.37	61.22	62.00	234,140	-2.91(-4.48%)
May 04, 2022	63.47	65.00	62.36	64.91	228,698	+1.64(+2.59%)
May 03, 2022	62.05	63.88	62.02	63.27	287,501	+1.15(+1.85%)
May 02, 2022	61.74	62.57	60.71	62.12	380,284	+0.68(+1.11%)
Apr 29, 2022	62.73	63.58	61.22	61.44	207,360	-1.93(-3.05%)
Apr 28, 2022	62.25	63.92	61.33	63.37	190,665	+1.90(+3.09%)
Apr 27, 2022	62.13	62.77	61.17	61.47	230,570	-0.45(-0.73%)
Apr 26, 2022	64.00	64.78	61.84	61.92	269,826	-2.98(-4.59%)
Apr 25, 2022	64.66	65.08	63.46	64.90	204,268	+0.08(+0.12%)
Apr 22, 2022	65.95	66.30	64.61	64.82	202,070	-1.73(-2.60%)
Apr 21, 2022	67.64	67.83	66.30	66.55	174,167	-0.34(-0.51%)
Apr 20, 2022	67.18	68.08	66.74	66.89	166,711	+0.37(+0.56%)
Apr 19, 2022	65.39	66.98	65.37	66.52	260,138	+1.24(+1.90%)
Apr 18, 2022	65.33	66.25	64.94	65.28	176,009	-0.33(-0.50%)
Apr 14, 2022	66.24	66.99	65.54	65.61	184,990	-0.53(-0.80%)
Apr 13, 2022	65.42	66.46	65.42	66.14	224,643	+0.83(+1.27%)
Apr 12, 2022	65.18	66.25	64.91	65.31	301,552	+0.77(+1.19%)
Apr 11, 2022	64.12	65.26	64.02	64.54	299,857	-0.09(-0.14%)
Apr 08, 2022	64.83	65.94	64.52	64.63	334,585	-0.23(-0.35%)
Apr 07, 2022	64.80	65.46	64.20	64.86	450,841	+0.05(+0.08%)
Apr 06, 2022	64.69	65.65	63.77	64.81	546,438	-0.07(-0.11%)
Apr 05, 2022	65.80	66.20	64.75	64.88	312,549	-1.15(-1.74%)
Apr 04, 2022	66.17	66.86	65.68	66.03	450,344	+0.21(+0.32%)
Apr 01, 2022	65.32	66.18	64.97	65.82	582,986	+0.88(+1.36%)
Mar 31, 2022	66.16	66.86	64.85	64.94	462,102	-1.46(-2.20%)
Mar 30, 2022	67.45	67.84	66.14	66.40	420,784	-1.44(-2.12%)
Mar 29, 2022	66.20	69.02	66.20	67.84	896,854	+3.00(+4.63%)
Mar 28, 2022	64.00	65.06	63.84	64.84	406,192	+0.58(+0.90%)
Mar 25, 2022	64.27	64.80	63.95	64.26	314,323	+0.14(+0.22%)
Mar 24, 2022	63.92	64.79	63.28	64.12	198,946	+0.42(+0.66%)
Mar 23, 2022	64.33	64.34	63.35	63.70	317,484	-0.82(-1.27%)
Mar 22, 2022	65.58	66.40	64.35	64.52	363,108	-0.37(-0.57%)
Mar 21, 2022	66.10	66.63	64.42	64.89	313,012	-1.72(-2.58%)
Mar 18, 2022	65.20	66.72	64.83	66.61	857,599	+1.01(+1.54%)
Mar 17, 2022	64.86	65.94	64.86	65.60	280,576	+0.06(+0.09%)
Mar 16, 2022	65.36	66.28	64.23	65.54	407,688	+0.75(+1.16%)
Mar 15, 2022	63.26	65.14	63.26	64.79	521,112	+2.10(+3.35%)
Mar 14, 2022	61.53	62.86	61.06	62.69	743,787	+1.78(+2.92%)
Mar 11, 2022	61.62	61.63	59.52	60.91	507,252	-0.05(-0.08%)
Mar 10, 2022	61.75		60.60	60.96	805,715	-2.27(-3.59%)
Mar 09, 2022	64.10	65.42	62.92	63.23	503,548	+2.22(+3.64%)
Mar 08, 2022	61.27	62.86	60.44	61.01	375,636	+0.03(+0.05%)
Mar 07, 2022	63.76	63.79	60.89	60.98	414,598	-2.74(-4.30%)
Mar 04, 2022	64.89	64.89	63.18	63.72	525,645	-2.24(-3.40%)
Mar 03, 2022	65.96	66.70	65.27	65.96	305,527	+0.17(+0.26%)
Mar 02, 2022	64.25	66.11	63.92	65.79	444,294	+2.40(+3.79%)

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.