Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.28	43.37	41.99	42.05	117,335	+1.80(+4.46%)
May 27, 2022	39.69	40.32	39.51	40.26	62,636	+1.29(+3.31%)
May 26, 2022	37.06	39.17	37.02	38.97	134,794	+1.76(+4.72%)
May 25, 2022	36.38	37.44	36.30	37.21	33,172	+0.60(+1.64%)
May 24, 2022	36.96	36.98	35.65	36.61	46,496	-2.09(-5.39%)
May 23, 2022	38.54	38.98	38.01	38.70	61,335	+0.86(+2.26%)
May 20, 2022	38.68	38.89	36.45	37.84	68,446	+0.44(+1.18%)
May 19, 2022	36.03	37.83	36.03	37.40	43,681	+1.63(+4.55%)
May 18, 2022	37.73	38.12	35.55	35.77	57,695	-2.64(-6.88%)
May 17, 2022	38.69	38.80	37.72	38.41	76,632	+2.61(+7.30%)
May 16, 2022	35.55	36.26	35.33	35.80	42,862	-0.39(-1.09%)
May 13, 2022	34.47	36.28	34.47	36.19	81,200	+2.65(+7.90%)
May 12, 2022	33.14	34.40	32.34	33.54	90,461	-0.67(-1.95%)
May 11, 2022	35.49	36.38	34.10	34.21	109,075	-0.71(-2.02%)
May 10, 2022	35.87	36.04	34.06	34.92	97,916	+0.37(+1.06%)
May 09, 2022	35.72	36.15	34.33	34.55	167,357	-3.14(-8.33%)
May 06, 2022	38.25	38.45	36.98	37.69	79,525	-1.65(-4.21%)
May 05, 2022	41.49	41.60	38.23	39.34	146,250	-4.85(-10.98%)
May 04, 2022	41.50	44.46	40.77	44.19	120,014	+1.38(+3.23%)
May 03, 2022	42.62	43.01	42.30	42.81	39,317	+0.88(+2.11%)
May 02, 2022	41.54	42.31	40.43	41.93	112,090	-0.19(-0.45%)
Apr 29, 2022	43.86	44.54	42.08	42.12	96,315	+0.57(+1.38%)
Apr 28, 2022	41.08	41.74	39.71	41.54	97,476	+1.52(+3.81%)
Apr 27, 2022	39.33	40.64	39.33	40.02	89,865	+1.34(+3.48%)
Apr 26, 2022	40.56	40.59	38.68	38.68	54,576	-2.73(-6.59%)
Apr 25, 2022	40.16	41.48	39.93	41.40	84,904	-0.92(-2.18%)
Apr 22, 2022	43.69	44.43	42.25	42.32	74,456	-1.12(-2.58%)
Apr 21, 2022	45.96	46.23	43.15	43.44	83,817	-2.72(-5.89%)
Apr 20, 2022	47.07	47.07	45.83	46.16	92,470	-0.77(-1.64%)
Apr 19, 2022	46.16	46.99	45.59	46.93	76,458	-0.77(-1.62%)
Apr 18, 2022	47.46	48.24	46.98	47.70	36,549	-0.41(-0.86%)
Apr 14, 2022	49.28	49.33	48.09	48.12	39,972	-2.06(-4.10%)
Apr 13, 2022	49.03	50.29	49.02	50.17	23,497	+1.93(+3.99%)
Apr 12, 2022	49.83	49.97	48.09	48.25	33,258	-0.55(-1.14%)
Apr 11, 2022	49.32	49.78	48.65	48.80	27,852	-1.76(-3.49%)
Apr 08, 2022	50.89	51.28	50.48	50.56	20,603	+0.02(+0.05%)
Apr 07, 2022	50.87	51.15	49.71	50.54	46,704	-1.25(-2.41%)
Apr 06, 2022	52.69	52.83	50.87	51.79	46,170	-1.95(-3.62%)
Apr 05, 2022	56.31	56.31	53.52	53.74	50,644	-3.14(-5.52%)
Apr 04, 2022	56.15	57.16	55.70	56.88	82,622	+3.02(+5.60%)
Apr 01, 2022	54.55	54.99	53.18	53.86	71,128	+2.28(+4.41%)
Mar 31, 2022	53.32	53.32	51.51	51.58	50,517	-2.36(-4.37%)
Mar 30, 2022	54.13	55.35	53.67	53.94	38,249	-0.50(-0.92%)
Mar 29, 2022	54.46	54.82	53.66	54.44	77,112	+2.62(+5.06%)
Mar 28, 2022	51.46	51.84	50.49	51.82	57,615	+0.61(+1.19%)
Mar 25, 2022	51.21	51.37	50.19	51.21	93,680	-1.34(-2.56%)
Mar 24, 2022	51.87	52.66	51.41	52.55	43,089	+0.69(+1.32%)
Mar 23, 2022	51.23	53.44	50.95	51.87	64,857	-0.95(-1.80%)
Mar 22, 2022	52.05	53.30	52.05	52.82	132,969	+2.74(+5.46%)
Mar 21, 2022	50.29	50.59	48.89	50.08	159,885	-2.54(-4.82%)
Mar 18, 2022	49.10	52.79	48.77	52.62	175,878	+2.25(+4.46%)
Mar 17, 2022	49.63	50.57	48.44	50.37	186,543	-0.78(-1.53%)
Mar 16, 2022	47.01	51.40	46.40	51.15	278,539	+9.98(+24.25%)
Mar 15, 2022	39.63	41.37	38.89	41.17	220,795	+0.08(+0.18%)
Mar 14, 2022	42.77	43.50	40.66	41.09	126,507	-3.22(-7.28%)
Mar 11, 2022	48.13	48.13	44.24	44.32	98,532	-3.04(-6.41%)
Mar 10, 2022	48.10		46.35	47.35	179,269	-2.63(-5.27%)
Mar 09, 2022	48.28	50.41	47.80	49.99	108,247	+3.84(+8.33%)
Mar 08, 2022	46.52	47.83	45.04	46.14	124,896	+0.35(+0.76%)
Mar 07, 2022	48.89	49.38	45.60	45.79	155,094	-5.65(-10.98%)
Mar 04, 2022	51.70	52.39	50.63	51.44	118,235	-3.33(-6.08%)
Mar 03, 2022	56.40	56.77	54.44	54.77	141,188	-2.50(-4.37%)
Mar 02, 2022	57.17	57.91	55.47	57.27	70,516	+0.33(+0.58%)

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.