Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.28	47.49	45.64	46.41	126,823	-0.96(-2.03%)
May 30, 2022	46.70	47.78	46.70	47.37	8,936	+0.67(+1.43%)
May 27, 2022	46.37	47.37	46.26	46.70	22,570	+0.15(+0.32%)
May 26, 2022	46.23	46.88	46.18	46.55	16,869	+0.54(+1.17%)
May 25, 2022	45.79	46.30	45.58	46.01	26,308	+0.01(+0.02%)
May 24, 2022	46.15	46.31	45.06	46.00	42,134	-0.17(-0.37%)
May 20, 2022				46.17	0	-0.79(-1.68%)
May 19, 2022	44.60	47.88	44.60	46.96	71,089	+1.27(+2.78%)
May 18, 2022	45.54	45.71	44.44	45.69	74,358	-0.01(-0.02%)
May 17, 2022	45.31	46.44	45.02	45.70	62,438	+0.95(+2.12%)
May 16, 2022	45.45	45.45	44.01	44.75	68,256	-0.93(-2.04%)
May 13, 2022	45.60	47.48	45.60	45.68	54,991	-0.22(-0.48%)
May 12, 2022	46.41	47.70	44.84	45.90	93,934	-0.72(-1.54%)
May 11, 2022	48.88	48.99	46.49	46.62	120,014	-2.97(-5.99%)
May 10, 2022	52.56	53.04	48.61	49.59	124,140	-2.62(-5.02%)
May 09, 2022	56.79	56.79	52.04	52.21	105,319	-6.20(-10.61%)
May 06, 2022	55.52	59.20	55.52	58.41	53,536	+1.02(+1.78%)
May 05, 2022	58.12	58.17	55.53	57.39	58,418	-0.98(-1.68%)
May 04, 2022	58.04	58.43	56.21	58.37	28,686	+0.16(+0.27%)
May 03, 2022	56.68	58.91	56.43	58.21	53,453	+1.43(+2.52%)
May 02, 2022	58.84	59.33	55.89	56.78	67,733	-2.38(-4.02%)
Apr 29, 2022	60.05	61.30	58.93	59.16	24,039	-0.83(-1.38%)
Apr 28, 2022	58.80	60.69	58.49	59.99	28,900	+1.68(+2.88%)
Apr 27, 2022	58.83	59.12	56.79	58.31	61,202	-0.13(-0.22%)
Apr 26, 2022	60.89	60.95	58.36	58.44	36,396	-1.83(-3.04%)
Apr 25, 2022	58.35	60.83	57.33	60.27	80,081	+0.59(+0.99%)
Apr 22, 2022	62.69	63.02	59.41	59.68	87,583	-2.18(-3.52%)
Apr 21, 2022	70.21	70.36	61.78	61.86	84,826	-8.35(-11.89%)
Apr 20, 2022	71.14	71.25	68.05	70.21	70,719	-1.49(-2.08%)
Apr 19, 2022	69.16	71.70	68.53	71.70	95,012	+2.70(+3.91%)
Apr 18, 2022	67.09	69.49	67.09	69.00	57,571	+1.68(+2.50%)
Apr 14, 2022				67.32	0	+1.11(+1.68%)
Apr 13, 2022	65.01	67.12	65.01	66.21	35,349	+1.14(+1.75%)
Apr 12, 2022	64.45	65.51	63.77	65.07	32,432	+0.44(+0.68%)
Apr 11, 2022	65.17	65.81	63.83	64.63	25,185	-0.50(-0.77%)
Apr 08, 2022	65.03	65.59	64.97	65.13	26,099	+0.28(+0.43%)
Apr 07, 2022	63.32	65.22	62.83	64.85	29,472	+1.70(+2.69%)
Apr 06, 2022	62.27	63.64	62.06	63.15	43,950	+0.89(+1.43%)
Apr 05, 2022	64.96	65.74	62.08	62.26	49,116	-2.53(-3.90%)
Apr 04, 2022	64.48	65.16	64.19	64.79	44,286	+0.62(+0.97%)
Apr 01, 2022	62.93	64.37	62.92	64.17	52,904	+1.49(+2.38%)
Mar 31, 2022	62.57	63.49	62.57	62.68	74,757	+0.11(+0.18%)
Mar 30, 2022	62.59	63.55	62.04	62.57	49,715	-0.32(-0.51%)
Mar 29, 2022	62.97	63.09	62.00	62.89	93,788	-0.10(-0.16%)
Mar 28, 2022	63.50	64.08	62.32	62.99	44,243	-0.26(-0.41%)
Mar 25, 2022	63.30	63.81	63.12	63.25	45,255	-0.13(-0.21%)
Mar 24, 2022	62.14	63.93	62.05	63.38	74,846	+1.37(+2.21%)
Mar 23, 2022	60.15	62.36	59.54	62.01	62,774	+2.46(+4.13%)
Mar 22, 2022	60.49	60.49	59.51	59.55	66,986	-0.22(-0.37%)
Mar 21, 2022	59.80	60.41	59.25	59.77	65,930	+0.33(+0.56%)
Mar 18, 2022	59.69	60.93	59.34	59.44	82,761	-0.41(-0.69%)
Mar 17, 2022	56.99	60.28	56.99	59.85	100,928	+2.51(+4.38%)
Mar 16, 2022	57.67	58.61	56.54	57.34	67,726	-0.32(-0.55%)
Mar 15, 2022	57.60	58.16	55.79	57.66	55,963	+0.19(+0.33%)
Mar 14, 2022	58.92	60.58	56.86	57.47	110,264	-1.15(-1.96%)
Mar 11, 2022	58.99	59.00	57.45	58.62	64,074	-0.36(-0.61%)
Mar 10, 2022	58.00	60.07	57.92	58.98	193,766	+0.76(+1.31%)
Mar 09, 2022	57.97	58.87	56.97	58.22	80,209	-0.32(-0.55%)
Mar 08, 2022	59.88	60.73	57.85	58.54	204,373	-1.55(-2.58%)
Mar 07, 2022	56.00	61.18	54.46	60.09	193,572	+4.83(+8.74%)
Mar 04, 2022	53.03	55.92	53.01	55.26	141,776	+2.23(+4.21%)
Mar 03, 2022	52.09	53.85	51.92	53.03	45,468	+0.98(+1.88%)
Mar 02, 2022	53.72	53.72	51.47	52.05	43,059	-1.06(-2.00%)

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.