Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	62.30	67.90	61.26	67.20	37,218	+5.04(+8.11%)
May 27, 2022	58.52	62.30	58.52	62.16	20,310	+4.62(+8.03%)
May 26, 2022	56.00	58.45	55.51	57.54	17,218	+1.54(+2.75%)
May 25, 2022	51.80	57.68	51.53	56.00	14,614	+3.50(+6.67%)
May 24, 2022	52.36	54.46	50.82	52.50	15,135	-0.14(-0.27%)
May 23, 2022	49.84	53.34	49.84	52.64	14,033	+1.82(+3.58%)
May 20, 2022	54.04	54.04	48.45	50.82	13,667	-3.08(-5.71%)
May 19, 2022	52.36	57.68	52.36	53.90	17,832	+0.42(+0.79%)
May 18, 2022	53.20	55.16	51.66	53.48	15,490	-0.14(-0.26%)
May 17, 2022	54.74	56.00	52.08	53.62	13,245	+0.56(+1.06%)
May 16, 2022	49.42	53.48	48.39	53.06	12,232	+3.92(+7.98%)
May 13, 2022	49.00	52.50	47.32	49.14	30,682	+0.56(+1.15%)
May 12, 2022	40.88	48.58	40.53	48.58	49,821	+4.48(+10.16%)
May 11, 2022	42.28	46.20	40.95	44.10	20,219	+1.26(+2.94%)
May 10, 2022	51.66	52.15	42.70	42.84	26,358	-7.98(-15.70%)
May 09, 2022	53.90	55.30	50.82	50.82	18,913	-5.32(-9.48%)
May 06, 2022	55.86	56.42	51.38	56.14	13,739	-0.42(-0.74%)
May 05, 2022	55.16	57.40	53.48	56.56	17,053	+0.42(+0.75%)
May 04, 2022	53.90	56.98	52.08	56.14	15,837	+2.24(+4.16%)
May 03, 2022	55.72	56.42	52.08	53.90	14,579	-1.82(-3.27%)
May 02, 2022	52.64	55.72	52.08	55.72	15,395	+3.50(+6.70%)
Apr 29, 2022	52.78	57.12	52.22	52.22	16,225	-0.84(-1.58%)
Apr 28, 2022	53.34	54.32	50.12	53.06	13,133	+0.42(+0.80%)
Apr 27, 2022	50.12	53.48	49.42	52.64	16,703	+2.52(+5.03%)
Apr 26, 2022	54.46	54.88	48.72	50.12	16,442	-5.46(-9.82%)
Apr 25, 2022	52.50	56.70	52.22	55.58	15,199	+1.54(+2.85%)
Apr 22, 2022	59.64	60.34	52.92	54.04	20,919	-6.30(-10.44%)
Apr 21, 2022	62.44	67.20	59.78	60.34	22,953	-2.52(-4.01%)
Apr 20, 2022	61.60	64.26	59.50	62.86	16,340	+1.68(+2.75%)
Apr 19, 2022	59.08	62.44	58.27	61.18	12,239	+2.10(+3.55%)
Apr 18, 2022	59.36	60.90	57.12	59.08	10,099	-1.26(-2.09%)
Apr 14, 2022	57.96	61.18	56.98	60.34	18,316	+1.68(+2.86%)
Apr 13, 2022	56.98	59.78	55.02	58.66	15,623	+1.26(+2.20%)
Apr 12, 2022	60.06	60.89	57.26	57.40	12,872	-1.26(-2.15%)
Apr 11, 2022	62.30	62.30	57.96	58.66	11,530	-3.78(-6.05%)
Apr 08, 2022	61.74	63.70	58.80	62.44	11,667	+0.14(+0.22%)
Apr 07, 2022	57.96	62.65	56.28	62.30	8,490	+3.22(+5.45%)
Apr 06, 2022	63.28	65.38	54.60	59.08	30,166	-6.02(-9.25%)
Apr 05, 2022	66.22	66.22	63.00	65.10	8,666	+0.00(+0.00%)
Apr 04, 2022	66.64	67.07	61.46	65.10	12,101	-1.68(-2.52%)
Apr 01, 2022	62.58	69.58	61.32	66.78	19,867	+4.48(+7.19%)
Mar 31, 2022	56.56	64.12	56.28	62.30	13,413	+1.54(+2.53%)
Mar 30, 2022	56.42	61.60	56.08	60.76	12,774	+2.80(+4.83%)
Mar 29, 2022	59.64	61.46	57.40	57.96	17,536	-1.68(-2.82%)
Mar 28, 2022	62.16	62.44	58.66	59.64	18,396	-1.54(-2.52%)
Mar 25, 2022	60.90	61.60	58.29	61.18	16,643	-0.14(-0.23%)
Mar 24, 2022	57.40	62.16	56.42	61.32	19,730	+3.50(+6.05%)
Mar 23, 2022	52.22	58.52	51.13	57.82	25,166	+5.18(+9.84%)
Mar 22, 2022	50.54	54.88	50.12	52.64	51,292	+2.52(+5.03%)
Mar 21, 2022	43.40	51.66	43.40	50.12	64,770	+5.32(+11.88%)
Mar 18, 2022	46.34	48.16	43.12	44.80	41,408	-0.98(-2.14%)
Mar 17, 2022	44.10	46.48	41.58	45.78	31,615	+2.52(+5.83%)
Mar 16, 2022	36.26	43.26	35.84	43.26	36,906	+6.86(+18.85%)
Mar 15, 2022	32.90	37.24	32.06	36.40	7,755	+4.48(+14.04%)
Mar 14, 2022	33.46	34.16	31.64	31.92	14,315	+0.14(+0.44%)
Mar 11, 2022	32.20	32.20	30.94	31.78	4,978	+0.28(+0.89%)
Mar 10, 2022	29.40	32.06	28.70	31.50	9,750	+1.54(+5.14%)
Mar 09, 2022	31.92	32.20	29.54	29.96	10,002	-0.84(-2.73%)
Mar 08, 2022	28.42	34.44	28.00	30.80	25,449	-3.78(-10.93%)
Mar 07, 2022	34.72	39.20	34.16	34.58	29,758	+0.00(+0.00%)
Mar 04, 2022	32.62	36.26	32.48	34.58	7,315	+1.26(+3.78%)
Mar 03, 2022	34.58	35.70	32.90	33.32	4,915	-0.98(-2.86%)
Mar 02, 2022	33.88	35.42	32.76	34.30	13,092	+0.28(+0.82%)

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.