Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.22	49.22	47.04	47.87	19,093	-2.05(-4.10%)
May 27, 2022	47.78	50.00	46.87	49.92	22,052	+2.45(+5.15%)
May 26, 2022	47.12	48.01	46.79	47.47	22,771	+0.70(+1.49%)
May 25, 2022	45.93	47.18	45.61	46.78	21,369	+0.41(+0.88%)
May 24, 2022	47.00	47.00	45.62	46.37	46,849	-1.54(-3.22%)
May 23, 2022	47.98	48.49	47.43	47.91	52,347	+0.66(+1.39%)
May 20, 2022	47.64	47.64	44.80	47.25	28,926	+0.61(+1.30%)
May 19, 2022	45.23	47.40	45.23	46.65	66,099	+1.12(+2.47%)
May 18, 2022	46.73	47.68	45.26	45.52	42,013	-2.70(-5.61%)
May 17, 2022	46.85	48.29	46.36	48.23	56,189	+2.62(+5.75%)
May 16, 2022	44.87	46.36	44.73	45.60	62,125	+0.70(+1.55%)
May 13, 2022	42.99	45.36	42.99	44.91	46,653	+2.80(+6.66%)
May 12, 2022	39.40	42.24	39.08	42.10	59,807	+2.14(+5.35%)
May 11, 2022	41.96	43.07	39.76	39.97	25,836	-2.96(-6.90%)
May 10, 2022	42.41	43.94	41.58	42.93	43,428	+2.11(+5.16%)
May 09, 2022	43.78	44.51	40.54	40.82	53,740	-4.51(-9.95%)
May 06, 2022	48.12	48.12	44.69	45.33	85,430	-3.69(-7.52%)
May 05, 2022	51.91	51.93	48.09	49.02	75,034	-4.22(-7.93%)
May 04, 2022	51.45	53.58	49.05	53.25	60,472	+1.62(+3.14%)
May 03, 2022	51.22	52.24	50.71	51.63	34,342	+0.62(+1.21%)
May 02, 2022	48.92	51.19	48.60	51.01	26,275	+1.31(+2.64%)
Apr 29, 2022	51.68	53.85	49.55	49.70	24,539	-2.21(-4.25%)
Apr 28, 2022	52.76	52.76	48.84	51.90	43,911	-0.41(-0.78%)
Apr 27, 2022	53.58	53.64	52.04	52.31	44,925	-0.47(-0.89%)
Apr 26, 2022	56.47	56.62	52.71	52.78	18,074	-3.97(-6.99%)
Apr 25, 2022	55.03	56.78	54.32	56.75	71,675	+1.39(+2.51%)
Apr 22, 2022	57.23	58.10	55.19	55.35	17,993	-2.52(-4.36%)
Apr 21, 2022	61.04	61.63	57.82	57.88	34,203	-2.88(-4.74%)
Apr 20, 2022	60.19	61.49	59.40	60.76	22,894	+0.42(+0.69%)
Apr 19, 2022	59.52	60.85	59.04	60.34	11,536	+0.81(+1.37%)
Apr 18, 2022	62.65	62.65	59.03	59.53	36,847	-3.61(-5.71%)
Apr 14, 2022	64.72	64.72	63.06	63.14	17,792	-1.30(-2.02%)
Apr 13, 2022	60.96	64.88	60.96	64.44	20,255	+3.12(+5.09%)
Apr 12, 2022	62.35	63.25	60.43	61.32	13,192	-0.50(-0.80%)
Apr 11, 2022	64.22	64.23	61.81	61.81	41,083	-2.97(-4.59%)
Apr 08, 2022	64.92	66.22	64.38	64.79	30,758	-0.25(-0.38%)
Apr 07, 2022	64.04	65.46	63.48	65.04	22,036	+0.90(+1.41%)
Apr 06, 2022	62.67	64.68	62.30	64.13	50,061	+0.46(+0.72%)
Apr 05, 2022	65.31	66.90	63.55	63.67	28,923	-2.25(-3.41%)
Apr 04, 2022	64.54	66.12	64.41	65.92	27,394	+1.71(+2.66%)
Apr 01, 2022	62.36	64.29	62.12	64.21	28,568	+2.55(+4.14%)
Mar 31, 2022	62.11	62.57	61.53	61.66	15,341	-0.32(-0.51%)
Mar 30, 2022	63.34	64.35	61.65	61.97	68,333	-1.43(-2.26%)
Mar 29, 2022	61.45	63.59	61.45	63.41	63,780	+3.18(+5.28%)
Mar 28, 2022	59.48	61.10	58.60	60.22	24,477	+0.57(+0.95%)
Mar 25, 2022	62.00	62.00	59.20	59.66	64,953	-1.92(-3.12%)
Mar 24, 2022	60.76	61.77	59.64	61.58	21,852	+1.39(+2.31%)
Mar 23, 2022	61.83	62.19	60.01	60.18	19,370	-2.43(-3.87%)
Mar 22, 2022	60.26	62.87	60.14	62.61	19,898	+2.40(+3.98%)
Mar 21, 2022	61.87	62.01	59.63	60.21	30,312	-1.57(-2.54%)
Mar 18, 2022	59.79	61.96	59.49	61.78	75,467	+1.79(+2.98%)
Mar 17, 2022	57.11	60.00	56.64	60.00	58,224	+2.72(+4.75%)
Mar 16, 2022	54.50	57.39	54.38	57.27	64,175	+3.83(+7.16%)
Mar 15, 2022	52.67	53.55	52.16	53.45	23,592	+1.24(+2.38%)
Mar 14, 2022	53.33	55.36	51.69	52.20	24,203	-1.21(-2.27%)
Mar 11, 2022	55.94	56.52	53.30	53.42	47,125	-1.87(-3.38%)
Mar 10, 2022	54.36	55.39	53.57	55.28	34,770	-0.89(-1.59%)
Mar 09, 2022	55.65	56.66	55.14	56.18	20,092	+3.23(+6.10%)
Mar 08, 2022	52.61	55.41	51.12	52.95	28,998	+0.26(+0.49%)
Mar 07, 2022	52.82	54.40	52.54	52.69	33,870	-1.13(-2.11%)
Mar 04, 2022	54.37	54.87	53.46	53.82	17,146	-1.47(-2.66%)
Mar 03, 2022	57.84	57.84	54.70	55.29	22,683	-1.74(-3.05%)
Mar 02, 2022	56.00	57.61	55.36	57.03	23,217	+0.68(+1.20%)

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.