Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.95	48.23	46.29	47.48	455,118	-0.44(-0.92%)
May 27, 2022	45.34	49.57	45.34	47.92	513,459	+0.80(+1.70%)
May 26, 2022	46.60	49.31	46.60	47.12	674,206	+0.97(+2.10%)
May 25, 2022	40.07	47.67	40.07	46.15	1,105,442	+5.68(+14.04%)
May 24, 2022	41.82	41.84	36.97	40.47	1,094,173	-3.48(-7.92%)
May 23, 2022	43.26	44.68	41.47	43.95	965,984	-1.70(-3.72%)
May 20, 2022	47.52	47.52	43.25	45.65	1,179,988	-2.09(-4.38%)
May 19, 2022	42.76	48.78	42.76	47.74	1,958,537	+4.52(+10.46%)
May 18, 2022	46.14	46.32	42.70	43.22	1,381,777	-5.03(-10.42%)
May 17, 2022	47.44	50.21	46.27	48.25	515,458	+1.30(+2.77%)
May 16, 2022	46.65	47.98	44.60	46.95	424,758	-0.04(-0.09%)
May 13, 2022	47.37	49.46	46.62	46.99	498,820	+0.35(+0.75%)
May 12, 2022	45.23	48.19	43.26	46.64	607,409	+1.27(+2.80%)
May 11, 2022	47.31	48.79	45.06	45.37	498,236	-1.89(-4.00%)
May 10, 2022	49.13	49.23	45.63	47.26	425,480	-0.84(-1.75%)
May 09, 2022	47.13	48.80	46.63	48.10	550,947	-0.14(-0.29%)
May 06, 2022	48.00	48.74	46.06	48.24	743,686	-0.35(-0.72%)
May 05, 2022	50.01	50.28	47.06	48.59	408,718	-2.79(-5.43%)
May 04, 2022	49.23	51.54	47.46	51.38	416,206	+2.31(+4.71%)
May 03, 2022	50.84	50.84	48.70	49.07	431,921	-1.78(-3.50%)
May 02, 2022	46.42	51.06	46.09	50.85	727,560	+4.52(+9.76%)
Apr 29, 2022	46.35	47.47	45.91	46.33	406,092	-0.96(-2.03%)
Apr 28, 2022	47.26	48.25	45.42	47.29	379,175	+0.89(+1.92%)
Apr 27, 2022	46.18	48.02	45.27	46.40	702,364	+0.82(+1.80%)
Apr 26, 2022	47.69	49.05	45.30	45.58	625,512	-3.12(-6.41%)
Apr 25, 2022	48.01	49.75	47.48	48.70	753,889	+0.17(+0.35%)
Apr 22, 2022	51.15	52.00	47.90	48.53	732,234	-3.88(-7.40%)
Apr 21, 2022	54.24	54.80	51.52	52.41	530,628	-0.51(-0.96%)
Apr 20, 2022	54.87	55.28	52.00	52.92	537,023	-1.64(-3.01%)
Apr 19, 2022	52.14	54.71	52.14	54.56	505,474	+2.61(+5.02%)
Apr 18, 2022	51.36	52.92	50.58	51.95	489,118	+0.25(+0.48%)
Apr 14, 2022	53.46	54.62	51.60	51.70	448,743	-2.05(-3.81%)
Apr 13, 2022	51.34	54.39	51.34	53.75	401,322	+2.31(+4.49%)
Apr 12, 2022	52.68	54.97	51.09	51.44	547,510	-0.47(-0.91%)
Apr 11, 2022	50.10	53.77	49.54	51.91	906,233	+2.04(+4.09%)
Apr 08, 2022	50.86	51.67	49.31	49.87	625,593	-0.82(-1.62%)
Apr 07, 2022	50.58	50.93	47.38	50.69	438,431	-0.01(-0.02%)
Apr 06, 2022	50.88	51.00	48.20	50.70	578,636	-0.54(-1.05%)
Apr 05, 2022	51.92	52.29	50.03	51.24	434,768	-0.55(-1.06%)
Apr 04, 2022	50.00	51.83	49.47	51.79	476,165	+1.94(+3.89%)
Apr 01, 2022	49.50	50.86	48.75	49.85	465,468	+0.55(+1.12%)
Mar 31, 2022	49.90	50.14	48.00	49.30	497,693	-0.27(-0.54%)
Mar 30, 2022	53.46	53.99	49.35	49.57	615,863	-4.57(-8.44%)
Mar 29, 2022	51.59	54.36	51.20	54.14	682,203	+3.17(+6.22%)
Mar 28, 2022	50.18	51.08	48.49	50.97	384,602	+0.79(+1.57%)
Mar 25, 2022	52.06	52.27	49.99	50.18	633,144	-0.61(-1.20%)
Mar 24, 2022	51.35	51.78	49.48	50.79	520,483	+2.38(+4.92%)
Mar 23, 2022	50.33	50.47	48.32	48.41	806,048	-2.72(-5.32%)
Mar 22, 2022	51.94	52.86	51.07	51.13	541,376	+0.12(+0.24%)
Mar 21, 2022	54.46	54.46	49.67	51.01	946,034	-2.61(-4.87%)
Mar 18, 2022	53.81	54.46	52.58	53.62	827,498	-0.74(-1.36%)
Mar 17, 2022	54.24	55.27	52.59	54.36	379,882	-0.69(-1.25%)
Mar 16, 2022	53.02	56.69	52.33	55.05	610,505	+3.11(+5.99%)
Mar 15, 2022	51.82	54.75	51.51	51.94	524,736	+0.40(+0.78%)
Mar 14, 2022	52.26	53.11	51.21	51.54	456,204	+0.01(+0.02%)
Mar 11, 2022	54.79	55.15	51.33	51.53	596,713	-2.78(-5.12%)
Mar 10, 2022	55.33	56.43	51.82	54.31	836,522	-1.34(-2.41%)
Mar 09, 2022	58.87	61.54	55.49	55.65	1,060,789	-2.35(-4.05%)
Mar 08, 2022	52.87	60.38	52.58	58.00	1,454,767	+5.35(+10.16%)
Mar 07, 2022	57.01	58.76	52.65	52.65	1,027,807	-3.49(-6.22%)
Mar 04, 2022	60.39	60.49	55.65	56.14	721,804	-4.55(-7.50%)
Mar 03, 2022	63.56	63.56	59.70	60.69	649,088	-3.22(-5.04%)
Mar 02, 2022	59.73	65.41	59.04	63.91	764,225	+5.01(+8.51%)

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.