Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2022	49.85	49.85	48.01	49.56	229,938	-0.77(-1.53%)
May 23, 2022	50.95	51.18	49.00	50.33	216,800	-0.08(-0.16%)
May 20, 2022	52.39	52.91	48.80	50.41	355,922	-0.96(-1.87%)
May 19, 2022	49.21	52.44	49.21	51.37	362,149	+1.52(+3.05%)
May 18, 2022	51.01	52.16	49.16	49.85	317,951	-2.13(-4.10%)
May 17, 2022	50.29	51.99	49.05	51.98	342,986	+2.65(+5.37%)
May 16, 2022	48.76	50.72	48.54	49.33	323,799	+1.01(+2.09%)
May 13, 2022	48.45	48.97	47.29	48.32	394,141	+1.27(+2.70%)
May 12, 2022	45.52	47.24	44.30	47.05	387,568	+1.26(+2.75%)
May 11, 2022	47.22	48.50	45.45	45.79	276,594	-1.60(-3.38%)
May 10, 2022	48.98	49.30	45.34	47.39	654,087	-1.55(-3.17%)
May 09, 2022	49.97	51.18	48.58	48.94	405,258	-2.08(-4.08%)
May 06, 2022	51.06	51.35	49.53	51.02	357,149	-0.37(-0.72%)
May 05, 2022	53.29	53.60	50.08	51.39	311,413	-2.28(-4.25%)
May 04, 2022	51.72	54.11	49.85	53.67	477,748	+2.81(+5.52%)
May 03, 2022	48.02	51.18	47.25	50.86	541,095	+2.60(+5.39%)
May 02, 2022	45.53	48.28	45.34	48.26	792,551	+3.10(+6.86%)
Apr 29, 2022	51.98	52.26	45.04	45.16	1,428,495	-8.49(-15.82%)
Apr 28, 2022	54.10	54.54	51.22	53.65	401,687	+0.39(+0.73%)
Apr 27, 2022	53.50	55.46	52.68	53.26	244,201	-0.06(-0.11%)
Apr 26, 2022	56.17	56.82	53.26	53.32	360,255	-3.72(-6.52%)
Apr 25, 2022	56.27	57.10	55.12	57.04	262,297	-0.05(-0.09%)
Apr 22, 2022	58.91	59.46	56.28	57.09	277,800	-2.27(-3.82%)
Apr 21, 2022	61.65	62.02	58.33	59.36	199,232	-2.00(-3.26%)
Apr 20, 2022	63.55	63.72	60.14	61.36	403,751	-0.71(-1.14%)
Apr 19, 2022	59.60	63.62	59.50	62.07	598,821	+2.62(+4.41%)
Apr 18, 2022	57.00	59.50	56.92	59.45	316,305	+2.53(+4.44%)
Apr 14, 2022	58.14	58.26	56.38	56.92	162,805	-0.43(-0.75%)
Apr 13, 2022	56.89	57.66	55.78	57.35	221,122	+0.87(+1.54%)
Apr 12, 2022	58.83	59.09	56.29	56.48	315,581	-1.37(-2.37%)
Apr 11, 2022	58.05	59.52	57.20	57.85	297,966	-0.54(-0.92%)
Apr 08, 2022	61.15	61.42	58.18	58.39	300,358	-2.95(-4.81%)
Apr 07, 2022	61.49	62.15	58.78	61.34	366,269	-0.73(-1.18%)
Apr 06, 2022	66.83	66.83	61.94	62.07	364,032	-5.67(-8.37%)
Apr 05, 2022	69.95	70.17	67.38	67.74	169,405	-2.31(-3.30%)
Apr 04, 2022	70.01	71.06	69.57	70.05	158,028	+0.48(+0.69%)
Apr 01, 2022	70.00	71.00	68.88	69.57	128,731	-0.39(-0.56%)
Mar 31, 2022	71.03	71.52	69.30	69.96	204,879	-1.07(-1.51%)
Mar 30, 2022	72.32	72.49	70.94	71.03	90,360	-1.15(-1.59%)
Mar 29, 2022	71.04	73.10	71.00	72.18	187,664	+2.17(+3.10%)
Mar 28, 2022	70.62	70.78	68.44	70.01	141,532	-0.57(-0.81%)
Mar 25, 2022	70.55	70.91	69.87	70.58	159,904	+0.29(+0.41%)
Mar 24, 2022	68.76	70.43	67.40	70.29	124,223	+1.75(+2.55%)
Mar 23, 2022	69.76	69.83	68.27	68.54	120,442	-1.90(-2.70%)
Mar 22, 2022	70.09	71.31	69.78	70.44	125,447	+1.22(+1.76%)
Mar 21, 2022	72.00	72.55	68.73	69.22	312,421	-2.32(-3.24%)
Mar 18, 2022	68.46	71.85	67.80	71.54	543,045	+3.06(+4.47%)
Mar 17, 2022	67.60	68.85	67.24	68.48	185,673	+0.61(+0.90%)
Mar 16, 2022	65.52	67.97	65.32	67.87	229,143	+3.20(+4.95%)
Mar 15, 2022	63.35	65.12	62.34	64.67	195,454	+1.40(+2.21%)
Mar 14, 2022	64.20	64.95	62.55	63.27	243,416	-0.15(-0.24%)
Mar 11, 2022	65.00	65.62	63.14	63.42	176,305	-0.77(-1.20%)
Mar 10, 2022	63.52	64.53	61.39	64.19	215,206	+1.35(+2.15%)
Mar 09, 2022	63.14	64.82	62.47	62.84	269,991	+1.12(+1.81%)
Mar 08, 2022	61.59	63.16	58.85	61.72	325,130	-1.32(-2.09%)
Mar 07, 2022	64.50	66.01	62.86	63.04	253,081	-1.29(-2.01%)
Mar 04, 2022	65.03	65.14	62.96	64.33	217,956	-1.69(-2.56%)
Mar 03, 2022	65.53	66.71	63.90	66.02	240,844	+0.82(+1.26%)
Mar 02, 2022	60.09	65.78	60.09	65.20	341,931	+6.13(+10.38%)

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.