Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.48	50.31	46.57	47.25	1,009,427	-1.57(-3.21%)
May 27, 2022	49.48	49.48	47.39	48.81	570,026	-0.40(-0.82%)
May 26, 2022	47.29	50.18	47.01	49.22	1,668,738	+1.57(+3.29%)
May 25, 2022	47.88	48.70	45.74	47.65	944,954	-0.20(-0.42%)
May 24, 2022	47.68	48.54	46.75	47.85	652,900	-0.48(-0.99%)
May 23, 2022	47.31	49.30	46.29	48.33	960,625	+1.50(+3.21%)
May 20, 2022	47.81	48.05	44.63	46.83	586,309	-0.68(-1.43%)
May 19, 2022	44.42	48.75	44.17	47.50	519,133	+1.77(+3.87%)
May 18, 2022	47.37	48.35	44.14	45.74	623,070	-1.16(-2.48%)
May 17, 2022	46.70	48.10	45.63	46.90	525,499	+1.15(+2.52%)
May 16, 2022	44.75	47.00	44.50	45.74	626,274	+1.62(+3.68%)
May 13, 2022	43.00	45.30	43.00	44.12	693,422	+1.40(+3.28%)
May 12, 2022	44.21	44.72	41.80	42.72	770,860	-2.15(-4.80%)
May 11, 2022	46.25	48.11	44.37	44.87	890,207	-0.06(-0.14%)
May 10, 2022	44.80	47.19	42.69	44.94	792,968	+0.92(+2.08%)
May 09, 2022	48.11	48.31	43.07	44.02	969,599	-5.42(-10.97%)
May 06, 2022	48.76	50.64	47.09	49.45	1,026,893	+1.32(+2.74%)
May 05, 2022	47.19	48.26	44.79	48.13	1,436,400	+1.87(+4.04%)
May 04, 2022	46.21	46.43	43.69	46.26	1,046,276	+1.37(+3.06%)
May 03, 2022	41.82	46.15	41.07	44.88	1,035,720	+2.37(+5.58%)
May 02, 2022	42.60	42.89	39.72	42.51	970,576	-1.06(-2.44%)
Apr 29, 2022	44.57	45.41	43.34	43.57	828,401	-0.66(-1.49%)
Apr 28, 2022	43.09	45.20	40.69	44.23	894,855	+0.20(+0.46%)
Apr 27, 2022	40.62	44.98	40.34	44.03	1,187,791	+3.79(+9.43%)
Apr 26, 2022	38.34	41.47	37.69	40.24	1,058,491	+2.47(+6.55%)
Apr 25, 2022	36.02	38.64	35.65	37.76	904,822	-0.31(-0.82%)
Apr 22, 2022	39.82	40.72	37.39	38.07	778,203	-2.19(-5.44%)
Apr 21, 2022	44.55	44.55	39.95	40.26	869,570	-4.33(-9.72%)
Apr 20, 2022	43.17	45.19	41.97	44.60	621,173	+1.23(+2.83%)
Apr 19, 2022	43.73	45.21	43.08	43.37	548,884	-0.95(-2.15%)
Apr 18, 2022	45.15	46.18	43.08	44.32	951,908	-0.38(-0.84%)
Apr 14, 2022	42.94	45.26	41.58	44.70	1,070,100	+1.45(+3.35%)
Apr 13, 2022	40.24	43.71	39.50	43.25	1,773,035	+4.10(+10.46%)
Apr 12, 2022	36.19	39.20	35.47	39.16	1,108,825	+3.88(+10.99%)
Apr 11, 2022	35.74	35.87	33.54	35.28	816,244	-0.31(-0.88%)
Apr 08, 2022	35.28	36.65	33.95	35.59	613,034	+0.53(+1.52%)
Apr 07, 2022	33.58	35.28	33.32	35.06	739,390	+1.48(+4.39%)
Apr 06, 2022	33.08	35.83	32.07	33.58	987,383	+1.09(+3.36%)
Apr 05, 2022	36.43	37.94	32.47	32.49	1,429,725	-1.50(-4.42%)
Apr 04, 2022	35.98	36.55	33.24	34.00	474,725	-1.53(-4.31%)
Apr 01, 2022	34.99	36.25	34.93	35.53	714,230	+1.04(+3.03%)
Mar 31, 2022	33.95	35.53	33.95	34.48	630,621	+0.05(+0.13%)
Mar 30, 2022	34.36	35.63	34.14	34.44	544,030	+0.69(+2.04%)
Mar 29, 2022	33.09	34.36	31.68	33.75	665,992	-0.88(-2.54%)
Mar 28, 2022	36.47	36.51	34.04	34.63	856,082	-2.66(-7.13%)
Mar 25, 2022	33.94	37.85	33.94	37.29	1,270,738	+3.23(+9.47%)
Mar 24, 2022	33.90	34.71	33.08	34.06	530,173	+0.21(+0.62%)
Mar 23, 2022	32.39	34.64	32.30	33.85	706,508	+2.10(+6.61%)
Mar 22, 2022	32.60	32.60	31.41	31.75	373,575	-0.46(-1.42%)
Mar 21, 2022	32.07	33.26	31.26	32.21	787,033	+1.24(+3.99%)
Mar 18, 2022	30.48	31.18	29.80	30.97	2,691,110	+0.70(+2.30%)
Mar 17, 2022	28.15	30.35	27.82	30.28	775,189	+2.79(+10.17%)
Mar 16, 2022	28.73	28.73	26.63	27.48	761,002	-1.18(-4.12%)
Mar 15, 2022	27.58	29.27	27.14	28.66	684,593	-0.06(-0.22%)
Mar 14, 2022	29.60	30.55	28.32	28.73	997,702	-1.78(-5.83%)
Mar 11, 2022	32.74	33.35	30.27	30.51	834,969	-2.60(-7.86%)
Mar 10, 2022	31.70	33.19		33.11	692,592	+1.94(+6.23%)
Mar 09, 2022	30.72	31.72	29.80	31.17	803,977	-0.71(-2.24%)
Mar 08, 2022	32.11	33.53	30.81	31.88	893,240	+0.12(+0.37%)
Mar 07, 2022	33.37	35.22	30.72	31.76	1,108,676	-1.15(-3.51%)
Mar 04, 2022	32.27	32.98	31.39	32.92	732,012	+0.70(+2.16%)
Mar 03, 2022	31.12	32.96	30.08	32.22	1,093,406	+1.01(+3.23%)
Mar 02, 2022	29.92	32.07	29.49	31.21	1,216,651	+2.45(+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.