Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.28	35.45	33.30	33.35	629,534	+0.40(+1.21%)
May 27, 2022	33.00	33.90	32.15	32.95	520,677	+0.35(+1.07%)
May 26, 2022	32.27	33.75	32.00	32.60	346,776	-0.27(-0.81%)
May 25, 2022	31.00	33.48	31.00	32.87	321,764	+1.04(+3.27%)
May 24, 2022	35.11	35.41	31.30	31.82	475,567	-3.49(-9.88%)
May 23, 2022	37.50	37.50	34.51	35.31	432,329	-3.69(-9.45%)
May 20, 2022	41.00	43.00	37.81	39.00	840,366	+1.20(+3.16%)
May 19, 2022	37.25	38.65	36.51	37.80	332,932	-0.20(-0.51%)
May 18, 2022	39.50	40.40	36.34	38.00	410,655	+0.81(+2.18%)
May 17, 2022	37.75	38.50	35.76	37.19	428,445	-0.80(-2.12%)
May 16, 2022	35.60	39.97	34.58	37.99	718,548	+3.79(+11.10%)
May 13, 2022	31.30	35.75	31.30	34.20	502,926	+4.29(+14.32%)
May 12, 2022	28.50	30.75	28.25	29.91	332,998	-0.48(-1.60%)
May 11, 2022	32.02	33.35	30.26	30.40	287,913	-1.58(-4.93%)
May 10, 2022	34.50	35.43	29.74	31.98	397,878	-1.52(-4.52%)
May 09, 2022	37.50	37.75	33.00	33.49	514,442	-4.89(-12.75%)
May 06, 2022	40.00	40.30	37.80	38.38	305,071	-1.62(-4.04%)
May 05, 2022	40.50	44.22	39.25	40.00	740,215	-0.25(-0.62%)
May 04, 2022	39.84	40.50	39.25	40.25	415,698	+1.35(+3.47%)
May 03, 2022	38.00	40.50	37.99	38.90	327,956	+0.19(+0.49%)
May 02, 2022	38.50	39.20	37.50	38.71	414,753	-1.00(-2.52%)
Apr 29, 2022	39.95	42.00	39.00	39.71	403,049	-0.53(-1.33%)
Apr 28, 2022	40.00	41.70	38.50	40.24	446,593	-0.92(-2.23%)
Apr 27, 2022	40.75	41.49	39.25	41.16	531,383	+2.71(+7.05%)
Apr 26, 2022	39.50	44.24	38.45	38.45	804,993	-1.74(-4.33%)
Apr 25, 2022	39.66	40.75	37.75	40.20	749,946	-1.30(-3.12%)
Apr 22, 2022	42.00	44.75	40.60	41.49	736,004	-4.07(-8.94%)
Apr 21, 2022	51.00	51.00	45.05	45.56	1,076,307	-5.44(-10.66%)
Apr 20, 2022	49.78	53.50	48.01	51.00	1,180,725	+1.75(+3.55%)
Apr 19, 2022	49.00	52.50	46.00	49.25	1,408,759	-3.25(-6.19%)
Apr 18, 2022	49.50	54.50	47.90	52.50	2,829,236	+9.00(+20.69%)
Apr 14, 2022	41.00	45.93	38.35	43.50	1,293,083	+2.30(+5.58%)
Apr 13, 2022	34.86	43.50	34.05	41.20	1,179,955	+6.71(+19.44%)
Apr 12, 2022	36.50	38.50	33.25	34.49	470,174	-2.13(-5.82%)
Apr 11, 2022	37.45	37.50	34.75	36.62	349,797	-1.40(-3.68%)
Apr 08, 2022	38.50	39.45	38.00	38.02	250,014	-1.47(-3.71%)
Apr 07, 2022	39.44	40.50	38.14	39.49	264,484	-1.51(-3.68%)
Apr 06, 2022	40.50	41.00	38.50	41.00	394,194	+0.53(+1.31%)
Apr 05, 2022	41.95	43.01	40.05	40.47	374,769	-1.52(-3.61%)
Apr 04, 2022	41.50	42.75	40.60	41.98	547,956	+0.48(+1.17%)
Apr 01, 2022	41.67	42.75	41.01	41.50	323,873	-0.83(-1.95%)
Mar 31, 2022	43.00	43.50	41.55	42.33	360,414	-1.67(-3.81%)
Mar 30, 2022	43.00	45.95	42.05	44.00	710,404	+1.00(+2.33%)
Mar 29, 2022	40.95	43.44	39.62	43.00	609,972	+0.20(+0.46%)
Mar 28, 2022	41.50	43.50	41.00	42.80	750,087	-0.70(-1.60%)
Mar 25, 2022	42.66	46.62	40.75	43.50	1,153,008	-1.78(-3.94%)
Mar 24, 2022	48.95	49.49	44.00	45.28	1,352,725	-3.91(-7.94%)
Mar 23, 2022	47.50	52.50	47.00	49.19	2,350,740	+2.83(+6.10%)
Mar 22, 2022	47.10	47.23	45.00	46.36	1,119,790	-0.64(-1.36%)
Mar 21, 2022	44.00	51.00	43.00	47.00	2,735,283	+5.47(+13.17%)
Mar 18, 2022	45.59	46.00	41.00	41.53	1,449,772	-2.35(-5.37%)
Mar 17, 2022	42.10	46.00	42.00	43.88	2,173,737	+4.39(+11.13%)
Mar 16, 2022	40.00	43.00	37.58	39.49	1,040,481	+0.99(+2.57%)
Mar 15, 2022	39.50	42.00	35.00	38.50	1,979,608	-4.98(-11.44%)
Mar 14, 2022	40.00	45.50	40.00	43.48	1,569,949	-2.39(-5.21%)
Mar 11, 2022	50.00	50.50	44.00	45.87	2,117,422	-7.63(-14.27%)
Mar 10, 2022	60.00		52.00	53.50	2,602,120	+0.00(+0.00%)
Mar 09, 2022	53.00	62.00	50.50	53.50	4,165,803	-8.50(-13.71%)
Mar 08, 2022	83.50	99.00	50.00	62.00	14,320,456	-2.00(-3.12%)
Mar 07, 2022	45.00	73.50	42.52	64.00	12,799,423	+25.00(+64.10%)
Mar 04, 2022	29.00	40.00	27.50	39.00	3,757,782	+9.44(+31.94%)
Mar 03, 2022	32.33	32.74	29.00	29.56	707,939	-2.85(-8.78%)
Mar 02, 2022	33.50	33.75	31.25	32.41	768,508	+0.54(+1.69%)

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.