Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.19	39.66	38.04	38.91	80,826	-0.78(-1.97%)
May 27, 2022	37.86	39.69	37.33	39.69	44,495	+2.29(+6.12%)
May 26, 2022	35.77	37.66	35.77	37.40	43,814	+1.69(+4.73%)
May 25, 2022	33.99	36.22	33.02	35.71	57,780	+1.65(+4.84%)
May 24, 2022	34.83	35.17	33.39	34.06	62,890	-1.14(-3.24%)
May 23, 2022	35.49	35.69	33.74	35.20	54,921	+0.04(+0.11%)
May 20, 2022	34.98	35.41	33.65	35.16	60,705	+0.52(+1.50%)
May 19, 2022	35.01	36.33	34.43	34.64	70,926	-0.48(-1.37%)
May 18, 2022	34.46	36.28	34.46	35.12	48,173	-0.17(-0.48%)
May 17, 2022	33.50	35.55	33.50	35.29	79,076	+2.74(+8.42%)
May 16, 2022	34.74	34.74	31.73	32.55	76,291	-2.70(-7.66%)
May 13, 2022	35.78	37.36	34.48	35.25	86,814	+0.59(+1.70%)
May 12, 2022	31.09	35.00	30.83	34.66	118,957	+2.68(+8.38%)
May 11, 2022	39.71	39.79	30.58	31.98	356,528	-8.39(-20.78%)
May 10, 2022	41.60	42.41	39.17	40.37	56,176	-0.53(-1.30%)
May 09, 2022	42.49	43.34	40.49	40.90	33,317	-2.56(-5.89%)
May 06, 2022	44.67	44.67	42.80	43.46	35,432	-1.34(-2.99%)
May 05, 2022	46.71	46.71	43.94	44.80	39,128	-2.60(-5.49%)
May 04, 2022	46.65	47.59	45.41	47.40	32,316	+1.05(+2.27%)
May 03, 2022	45.51	47.05	44.55	46.35	49,779	+0.49(+1.07%)
May 02, 2022	43.16	46.20	43.00	45.86	69,423	+2.82(+6.55%)
Apr 29, 2022	44.75	45.98	42.63	43.04	47,029	-2.03(-4.50%)
Apr 28, 2022	44.10	45.56	43.01	45.07	57,750	+1.36(+3.11%)
Apr 27, 2022	43.17	44.48	42.36	43.71	72,383	+0.96(+2.25%)
Apr 26, 2022	44.94	45.47	42.67	42.75	38,121	-2.29(-5.08%)
Apr 25, 2022	43.52	45.39	43.34	45.04	80,346	+0.84(+1.90%)
Apr 22, 2022	44.70	45.71	43.90	44.20	53,936	-1.18(-2.60%)
Apr 21, 2022	47.28	47.52	44.34	45.38	48,540	-1.23(-2.64%)
Apr 20, 2022	48.05	48.09	46.15	46.61	46,381	-1.12(-2.35%)
Apr 19, 2022	45.34	48.16	44.46	47.73	59,338	+2.54(+5.62%)
Apr 18, 2022	43.61	45.73	43.50	45.19	52,891	+1.11(+2.52%)
Apr 14, 2022	46.28	46.40	43.05	44.08	148,221	-2.16(-4.67%)
Apr 13, 2022	45.06	46.77	45.06	46.24	34,234	+0.91(+2.01%)
Apr 12, 2022	46.29	48.32	44.76	45.33	67,985	-0.72(-1.56%)
Apr 11, 2022	46.63	47.99	45.90	46.05	48,208	-0.75(-1.60%)
Apr 08, 2022	47.00	48.17	45.70	46.80	52,018	+0.16(+0.34%)
Apr 07, 2022	47.11	47.26	45.42	46.64	48,480	-0.33(-0.70%)
Apr 06, 2022	50.10	50.42	46.62	46.97	90,136	-4.19(-8.19%)
Apr 05, 2022	52.19	52.19	51.06	51.16	69,395	-0.93(-1.79%)
Apr 04, 2022	51.35	53.18	50.63	52.09	59,241	+0.64(+1.24%)
Apr 01, 2022	52.10	52.79	50.78	51.45	51,737	-0.34(-0.66%)
Mar 31, 2022	52.55	53.72	51.58	51.79	36,956	-1.10(-2.08%)
Mar 30, 2022	55.36	56.14	52.39	52.89	95,329	-3.34(-5.94%)
Mar 29, 2022	54.69	56.66	53.73	56.23	74,083	+2.72(+5.08%)
Mar 28, 2022	53.41	53.78	51.92	53.51	39,314	+0.39(+0.73%)
Mar 25, 2022	55.20	55.20	52.57	53.12	36,394	-1.98(-3.59%)
Mar 24, 2022	55.24	55.91	54.26	55.10	27,445	-0.17(-0.31%)
Mar 23, 2022	55.72	58.05	55.00	55.27	54,424	-1.15(-2.04%)
Mar 22, 2022	54.89	57.10	54.01	56.42	88,123	+1.82(+3.33%)
Mar 21, 2022	59.08	61.41	53.52	54.60	105,989	-5.88(-9.72%)
Mar 18, 2022	55.74	60.69	55.74	60.48	151,243	+4.20(+7.46%)
Mar 17, 2022	53.00	56.28	52.00	56.28	133,895	+2.95(+5.53%)
Mar 16, 2022	50.00	54.82	49.23	53.33	137,274	+5.02(+10.39%)
Mar 15, 2022	45.60	48.44	44.50	48.31	80,304	+2.73(+5.99%)
Mar 14, 2022	46.41	47.38	43.30	45.58	119,387	-0.83(-1.79%)
Mar 11, 2022	47.34	49.32	46.00	46.41	93,386	-0.07(-0.15%)
Mar 10, 2022	46.25	47.33	45.21	46.48	93,299	-0.88(-1.86%)
Mar 09, 2022	47.74	48.68	46.73	47.36	76,724	+0.84(+1.81%)
Mar 08, 2022	46.06	47.76	44.70	46.52	149,295	+0.68(+1.48%)
Mar 07, 2022	48.27	48.71	45.23	45.84	134,876	-2.84(-5.83%)
Mar 04, 2022	50.00	50.46	48.00	48.68	109,310	-1.66(-3.30%)
Mar 03, 2022	53.06	53.90	50.00	50.34	90,317	-2.16(-4.11%)
Mar 02, 2022	49.20	53.20	48.96	52.50	107,725	+3.53(+7.21%)

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.