Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.23	51.06	47.27	47.96	994,512	-1.59(-3.21%)
May 27, 2022	50.23	50.23	48.10	49.55	561,604	-0.41(-0.82%)
May 26, 2022	48.00	50.94	47.71	49.96	1,644,082	+1.59(+3.29%)
May 25, 2022	48.60	49.43	46.43	48.37	930,992	-0.20(-0.42%)
May 24, 2022	48.39	49.27	47.45	48.57	643,254	-0.48(-0.99%)
May 23, 2022	48.02	50.04	46.99	49.05	946,431	+1.53(+3.21%)
May 20, 2022	48.52	48.77	45.30	47.53	577,646	-0.69(-1.43%)
May 19, 2022	45.08	49.48	44.83	48.22	511,463	+1.80(+3.87%)
May 18, 2022	48.08	49.07	44.80	46.42	613,864	-1.18(-2.48%)
May 17, 2022	47.40	48.82	46.32	47.60	517,734	+1.17(+2.52%)
May 16, 2022	45.43	47.70	45.17	46.43	617,021	+1.65(+3.68%)
May 13, 2022	43.65	45.98	43.65	44.78	683,176	+1.42(+3.28%)
May 12, 2022	44.88	45.39	42.43	43.36	759,470	-2.19(-4.80%)
May 11, 2022	46.94	48.83	45.04	45.55	877,054	-0.07(-0.14%)
May 10, 2022	45.47	47.90	43.33	45.61	781,252	+0.93(+2.08%)
May 09, 2022	48.83	49.03	43.71	44.68	955,273	-5.51(-10.97%)
May 06, 2022	49.49	51.40	47.80	50.19	1,011,720	+1.34(+2.74%)
May 05, 2022	47.90	48.99	45.46	48.85	1,415,177	+1.90(+4.04%)
May 04, 2022	46.90	47.13	44.35	46.95	1,030,817	+1.40(+3.06%)
May 03, 2022	42.45	46.84	41.69	45.56	1,020,417	+2.41(+5.58%)
May 02, 2022	43.24	43.54	40.32	43.15	956,236	-1.08(-2.44%)
Apr 29, 2022	45.24	46.09	43.99	44.23	816,161	-0.67(-1.49%)
Apr 28, 2022	43.73	45.88	41.30	44.90	881,634	+0.20(+0.46%)
Apr 27, 2022	41.23	45.66	40.94	44.69	1,170,241	+3.85(+9.43%)
Apr 26, 2022	38.92	42.10	38.26	40.84	1,042,851	+2.51(+6.55%)
Apr 25, 2022	36.56	39.22	36.18	38.33	891,453	-0.32(-0.82%)
Apr 22, 2022	40.41	41.33	37.95	38.65	766,705	-2.22(-5.44%)
Apr 21, 2022	45.22	45.22	40.55	40.87	856,722	-4.40(-9.72%)
Apr 20, 2022	43.82	45.87	42.60	45.27	611,995	+1.25(+2.83%)
Apr 19, 2022	44.38	45.89	43.72	44.02	540,774	-0.97(-2.15%)
Apr 18, 2022	45.83	46.87	43.72	44.99	937,843	-0.38(-0.84%)
Apr 14, 2022	43.58	45.94	42.21	45.37	1,054,289	+1.47(+3.35%)
Apr 13, 2022	40.84	44.36	40.09	43.90	1,746,839	+4.16(+10.46%)
Apr 12, 2022	36.73	39.79	36.00	39.74	1,092,442	+3.93(+10.99%)
Apr 11, 2022	36.27	36.40	34.04	35.81	804,184	-0.32(-0.88%)
Apr 08, 2022	35.81	37.19	34.46	36.12	603,976	+0.54(+1.52%)
Apr 07, 2022	34.09	35.81	33.82	35.59	728,465	+1.50(+4.39%)
Apr 06, 2022	33.58	36.37	32.55	34.09	972,794	+1.11(+3.36%)
Apr 05, 2022	36.97	38.51	32.95	32.98	1,408,601	-1.53(-4.42%)
Apr 04, 2022	36.52	37.10	33.73	34.51	467,711	-1.55(-4.31%)
Apr 01, 2022	35.51	36.79	35.46	36.06	703,677	+1.06(+3.03%)
Mar 31, 2022	34.46	36.06	34.46	35.00	621,303	+0.05(+0.13%)
Mar 30, 2022	34.88	36.16	34.66	34.95	535,992	+0.70(+2.04%)
Mar 29, 2022	33.59	34.87	32.15	34.26	656,152	-0.89(-2.54%)
Mar 28, 2022	37.02	37.06	34.55	35.15	843,434	-2.70(-7.13%)
Mar 25, 2022	34.45	38.42	34.45	37.85	1,251,963	+3.27(+9.47%)
Mar 24, 2022	34.40	35.23	33.58	34.57	522,339	+0.21(+0.62%)
Mar 23, 2022	32.88	35.16	32.79	34.36	696,069	+2.13(+6.61%)
Mar 22, 2022	33.09	33.09	31.88	32.23	368,055	-0.47(-1.42%)
Mar 21, 2022	32.55	33.76	31.73	32.69	775,404	+1.26(+3.99%)
Mar 18, 2022	30.93	31.65	30.25	31.44	2,651,348	+0.71(+2.30%)
Mar 17, 2022	28.57	30.80	28.24	30.73	763,735	+2.84(+10.17%)
Mar 16, 2022	29.16	29.16	27.03	27.89	749,758	-1.20(-4.12%)
Mar 15, 2022	28.00	29.70	27.55	29.09	674,478	-0.07(-0.22%)
Mar 14, 2022	30.04	31.01	28.74	29.16	982,961	-1.80(-5.83%)
Mar 11, 2022	33.23	33.85	30.72	30.96	822,633	-2.64(-7.86%)
Mar 10, 2022	32.17	33.69		33.60	682,359	+1.97(+6.23%)
Mar 09, 2022	31.18	32.20	30.25	31.63	792,098	-0.73(-2.24%)
Mar 08, 2022	32.59	34.03	31.27	32.36	880,043	+0.12(+0.38%)
Mar 07, 2022	33.87	35.75	31.18	32.24	1,092,296	-1.17(-3.51%)
Mar 04, 2022	32.76	33.47	31.86	33.41	721,197	+0.71(+2.16%)
Mar 03, 2022	31.59	33.46	30.54	32.70	1,077,251	+1.02(+3.23%)
Mar 02, 2022	30.37	32.55	29.93	31.68	1,198,675	+2.48(+8.51%)

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.