Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	53.17	53.48	50.78	51.66	866,961	-2.07(-3.86%)
May 27, 2022	50.59	53.76	50.36	53.74	854,130	+4.01(+8.07%)
May 26, 2022	47.54	50.60	47.45	49.73	1,430,649	+3.03(+6.49%)
May 25, 2022	43.75	47.45	43.71	46.69	1,769,213	+2.48(+5.61%)
May 24, 2022	45.03	45.31	41.80	44.22	970,030	-2.10(-4.54%)
May 23, 2022	46.08	46.92	44.31	46.32	890,046	+1.49(+3.33%)
May 20, 2022	46.66	46.85	41.46	44.83	2,197,656	-0.33(-0.72%)
May 19, 2022	43.92	46.81	43.86	45.15	1,223,900	+0.30(+0.66%)
May 18, 2022	48.41	49.11	43.96	44.86	1,207,747	-5.41(-10.77%)
May 17, 2022	48.47	50.28	47.37	50.27	1,471,079	+4.36(+9.49%)
May 16, 2022	46.14	47.70	45.09	45.91	1,080,719	-0.70(-1.50%)
May 13, 2022	44.40	47.63	44.39	46.62	1,238,674	+3.96(+9.29%)
May 12, 2022	40.53	43.83	39.88	42.65	1,159,778	+1.53(+3.72%)
May 11, 2022	44.54	46.93	40.96	41.12	1,799,708	-3.36(-7.55%)
May 10, 2022	46.41	47.42	41.65	44.48	1,548,498	-0.01(-0.02%)
May 09, 2022	48.56	49.20	43.81	44.49	1,020,555	-6.44(-12.65%)
May 06, 2022	52.91	53.32	49.12	50.93	1,735,113	-2.70(-5.03%)
May 05, 2022	59.12	59.12	51.42	53.63	711,675	-7.41(-12.14%)
May 04, 2022	57.05	61.34	54.00	61.04	671,242	+4.50(+7.97%)
May 03, 2022	55.07	57.32	54.11	56.53	428,966	+1.53(+2.78%)
May 02, 2022	53.37	55.84	51.22	55.00	597,485	+1.56(+2.92%)
Apr 29, 2022	57.61	59.61	53.00	53.44	524,597	-4.94(-8.46%)
Apr 28, 2022	57.26	59.27	53.40	58.38	826,987	+3.02(+5.46%)
Apr 27, 2022	56.01	57.88	54.76	55.36	478,983	-0.64(-1.15%)
Apr 26, 2022	60.54	60.82	55.86	56.00	604,484	-5.94(-9.59%)
Apr 25, 2022	59.27	62.15	57.56	61.94	572,704	+1.16(+1.90%)
Apr 22, 2022	64.95	65.46	60.51	60.78	516,100	-5.10(-7.74%)
Apr 21, 2022	72.63	73.25	65.16	65.88	715,993	-4.88(-6.90%)
Apr 20, 2022	71.45	72.26	70.27	70.76	278,802	+0.81(+1.16%)
Apr 19, 2022	66.12	70.56	66.12	69.95	646,940	+4.01(+6.08%)
Apr 18, 2022	66.85	67.37	64.89	65.94	398,945	-1.44(-2.14%)
Apr 14, 2022	69.60	70.78	67.31	67.38	249,589	-2.09(-3.01%)
Apr 13, 2022	66.11	69.89	66.11	69.47	504,081	+3.80(+5.79%)
Apr 12, 2022	67.10	70.11	64.96	65.67	520,212	+0.67(+1.03%)
Apr 11, 2022	65.64	67.69	64.45	65.00	417,837	-1.45(-2.19%)
Apr 08, 2022	67.79	68.81	66.07	66.45	257,323	-1.55(-2.28%)
Apr 07, 2022	68.73	69.73	65.20	68.00	408,216	-0.77(-1.12%)
Apr 06, 2022	69.91	70.43	67.24	68.77	410,308	-2.98(-4.16%)
Apr 05, 2022	77.28	78.83	71.25	71.76	311,150	-5.58(-7.22%)
Apr 04, 2022	77.27	77.78	75.10	77.34	229,042	+0.55(+0.72%)
Apr 01, 2022	75.41	76.97	74.12	76.78	237,090	+2.42(+3.25%)
Mar 31, 2022	76.50	78.40	74.32	74.36	229,272	-2.52(-3.28%)
Mar 30, 2022	81.34	81.67	75.83	76.88	348,770	-4.79(-5.87%)
Mar 29, 2022	77.52	82.29	77.52	81.67	494,292	+6.07(+8.02%)
Mar 28, 2022	75.07	75.64	72.24	75.61	318,069	+0.04(+0.05%)
Mar 25, 2022	75.62	76.12	73.86	75.57	266,272	+0.32(+0.42%)
Mar 24, 2022	73.81	75.33	72.02	75.25	263,447	+2.51(+3.45%)
Mar 23, 2022	75.32	76.43	72.65	72.74	336,465	-3.90(-5.09%)
Mar 22, 2022	75.49	78.16	75.02	76.65	330,438	+2.17(+2.92%)
Mar 21, 2022	76.62	77.55	72.96	74.47	442,244	-1.99(-2.60%)
Mar 18, 2022	73.16	76.76	73.08	76.46	406,300	+2.11(+2.84%)
Mar 17, 2022	69.72	74.40	69.26	74.34	383,572	+3.54(+4.99%)
Mar 16, 2022	66.66	70.92	65.21	70.81	704,399	+6.12(+9.47%)
Mar 15, 2022	62.50	64.82	62.07	64.68	635,783	+2.68(+4.32%)
Mar 14, 2022	66.33	66.59	61.04	62.01	729,607	-3.81(-5.79%)
Mar 11, 2022	70.17	71.04	65.63	65.82	491,996	-3.33(-4.81%)
Mar 10, 2022	66.54	69.30	65.73	69.15	442,929	-0.34(-0.48%)
Mar 09, 2022	67.50	70.27	67.00	69.48	516,826	+5.34(+8.33%)
Mar 08, 2022	63.74	68.76	62.87	64.14	1,141,132	+0.92(+1.45%)
Mar 07, 2022	68.65	69.08	63.13	63.22	1,030,909	-5.08(-7.43%)
Mar 04, 2022	69.35	70.51	66.44	68.30	695,440	-3.19(-4.46%)
Mar 03, 2022	75.14	75.24	69.94	71.49	563,726	-2.77(-3.72%)
Mar 02, 2022	70.60	75.29	70.58	74.25	618,852	+5.05(+7.29%)

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.