Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.31	48.86	45.21	45.50	1,568,314	-3.03(-6.24%)
May 27, 2022	43.99	48.60	43.93	48.53	1,305,982	+5.07(+11.67%)
May 26, 2022	41.69	43.88	41.69	43.46	893,630	+1.09(+2.57%)
May 25, 2022	40.28	42.80	40.00	42.37	1,405,739	+1.80(+4.44%)
May 24, 2022	42.19	42.44	40.01	40.57	853,623	-2.42(-5.63%)
May 23, 2022	43.25	43.44	41.09	42.99	949,694	-0.52(-1.20%)
May 20, 2022	44.60	45.00	41.71	43.51	1,265,272	-0.54(-1.23%)
May 19, 2022	41.60	44.53	40.89	44.05	1,812,560	+2.39(+5.74%)
May 18, 2022	42.73	43.44	40.79	41.66	491,196	-1.82(-4.19%)
May 17, 2022	45.07	46.00	42.14	43.48	830,246	-0.59(-1.34%)
May 16, 2022	46.18	46.78	43.93	44.07	760,891	-3.12(-6.61%)
May 13, 2022	44.24	47.37	44.14	47.19	1,427,372	+4.09(+9.49%)
May 12, 2022	41.32	44.70	40.13	43.10	1,083,780	+0.99(+2.35%)
May 11, 2022	43.19	45.18	41.63	42.11	1,483,002	-1.95(-4.43%)
May 10, 2022	47.65	48.13	42.88	44.06	2,233,092	-2.19(-4.74%)
May 09, 2022	48.34	48.85	45.30	46.25	1,059,536	-3.74(-7.48%)
May 06, 2022	50.57	51.38	47.39	49.99	640,984	-1.24(-2.42%)
May 05, 2022	54.04	55.58	50.05	51.23	976,585	-3.04(-5.60%)
May 04, 2022	54.43	55.01	50.15	54.27	1,020,274	-0.20(-0.37%)
May 03, 2022	55.19	56.29	53.88	54.47	817,852	-1.03(-1.86%)
May 02, 2022	54.97	56.44	53.92	55.50	1,578,694	+0.03(+0.05%)
Apr 29, 2022	55.71	57.86	55.32	55.47	1,246,689	-0.73(-1.30%)
Apr 28, 2022	52.65	56.49	51.43	56.20	788,267	+4.45(+8.60%)
Apr 27, 2022	52.29	53.74	50.20	51.75	503,650	-0.20(-0.38%)
Apr 26, 2022	53.80	53.80	50.82	51.95	823,463	-1.79(-3.33%)
Apr 25, 2022	51.13	53.85	50.39	53.74	738,464	+2.60(+5.08%)
Apr 22, 2022	50.82	51.36	49.91	51.14	1,344,531	+0.37(+0.73%)
Apr 21, 2022	53.83	55.24	49.99	50.77	566,219	-2.40(-4.51%)
Apr 20, 2022	55.88	56.45	53.05	53.17	423,816	-2.43(-4.37%)
Apr 19, 2022	52.89	55.71	52.55	55.60	525,838	+2.43(+4.57%)
Apr 18, 2022	53.65	53.78	51.68	53.17	614,519	-0.87(-1.61%)
Apr 14, 2022	55.39	55.79	53.80	54.04	610,441	-1.45(-2.61%)
Apr 13, 2022	53.16	55.53	53.03	55.49	406,979	+2.03(+3.80%)
Apr 12, 2022	54.32	55.35	52.95	53.46	688,094	-0.24(-0.45%)
Apr 11, 2022	52.62	54.61	51.99	53.70	736,171	-0.01(-0.02%)
Apr 08, 2022	53.66	54.53	52.42	53.71	667,753	-0.30(-0.56%)
Apr 07, 2022	55.40	57.02	53.99	54.01	706,774	-1.77(-3.17%)
Apr 06, 2022	57.40	57.40	54.55	55.78	536,125	-2.84(-4.84%)
Apr 05, 2022	60.42	60.45	57.94	58.62	885,214	-1.98(-3.27%)
Apr 04, 2022	60.41	62.77	60.26	60.60	423,421	+0.53(+0.88%)
Apr 01, 2022	58.37	61.45	58.37	60.07	497,544	+2.11(+3.64%)
Mar 31, 2022	58.56	59.69	57.86	57.96	444,516	-0.91(-1.55%)
Mar 30, 2022	60.99	61.47	58.34	58.87	351,683	-2.94(-4.76%)
Mar 29, 2022	60.03	62.25	59.62	61.81	816,070	+2.97(+5.05%)
Mar 28, 2022	57.86	59.40	57.36	58.84	941,486	+0.84(+1.45%)
Mar 25, 2022	60.37	60.37	57.39	58.00	1,280,932	-2.27(-3.77%)
Mar 24, 2022	59.86	61.66	58.60	60.27	541,948	+0.12(+0.20%)
Mar 23, 2022	60.50	62.20	59.56	60.15	1,157,966	-1.53(-2.48%)
Mar 22, 2022	60.51	63.40	59.40	61.68	1,247,404	+0.87(+1.43%)
Mar 21, 2022	60.75	62.24	59.02	60.81	1,365,408	-0.76(-1.23%)
Mar 18, 2022	60.00	63.70	59.67	61.57	2,092,467	+1.48(+2.46%)
Mar 17, 2022	58.15	61.20	57.18	60.09	1,545,771	+2.54(+4.41%)
Mar 16, 2022	54.00	57.70	53.50	57.55	1,421,048	+4.31(+8.10%)
Mar 15, 2022	49.82	53.33	49.63	53.24	2,071,671	+3.44(+6.91%)
Mar 14, 2022	51.85	52.35	48.50	49.80	2,558,982	-2.45(-4.69%)
Mar 11, 2022	56.00	57.00	52.06	52.25	1,360,148	-3.48(-6.24%)
Mar 10, 2022	56.37	57.29	54.50	55.73	1,344,860	-2.10(-3.63%)
Mar 09, 2022	57.85	59.90	57.71	57.83	735,810	+1.34(+2.37%)
Mar 08, 2022	57.35	58.10	55.00	56.49	951,955	-1.25(-2.16%)
Mar 07, 2022	61.45	61.67	56.30	57.74	3,007,334	-3.01(-4.95%)
Mar 04, 2022	62.39	62.73	58.87	60.75	1,385,572	-1.39(-2.24%)
Mar 03, 2022	64.94	64.94	60.92	62.14	880,280	-2.04(-3.18%)
Mar 02, 2022	65.90	65.93	62.15	64.18	1,006,552	-1.23(-1.88%)

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.