Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.45	40.75	38.92	39.43	1,955,150	-0.70(-1.74%)
May 27, 2022	40.06	40.77	39.40	40.13	2,117,294	+0.73(+1.85%)
May 26, 2022	37.40	39.88	37.40	39.40	2,480,913	+1.13(+2.95%)
May 25, 2022	36.78	38.62	35.85	38.27	2,246,955	+1.45(+3.94%)
May 24, 2022	38.50	38.71	36.12	36.82	2,190,289	-2.44(-6.21%)
May 23, 2022	38.66	39.78	38.39	39.26	2,065,172	+1.04(+2.72%)
May 20, 2022	39.31	39.94	36.99	38.22	2,408,155	-0.72(-1.85%)
May 19, 2022	36.69	39.54	36.56	38.94	1,966,917	+1.98(+5.36%)
May 18, 2022	38.11	39.67	36.50	36.96	2,739,675	-1.73(-4.47%)
May 17, 2022	36.36	39.20	36.23	38.69	2,635,883	+3.38(+9.57%)
May 16, 2022	35.67	37.25	35.06	35.31	2,363,473	-0.17(-0.48%)
May 13, 2022	34.70	36.33	34.61	35.48	3,141,386	+1.40(+4.11%)
May 12, 2022	33.26	35.44	32.63	34.08	2,932,288	-0.12(-0.35%)
May 11, 2022	36.05	37.24	33.88	34.20	2,927,204	-1.88(-5.21%)
May 10, 2022	39.02	39.43	34.40	36.08	4,813,900	-2.21(-5.77%)
May 09, 2022	37.58	39.30	36.91	38.29	4,010,734	+0.60(+1.59%)
May 06, 2022	40.00	40.07	36.91	37.69	4,170,795	-2.06(-5.18%)
May 05, 2022	40.99	41.01	38.02	39.75	3,698,503	-0.84(-2.07%)
May 04, 2022	39.70	40.63	38.05	40.59	2,247,015	+1.06(+2.68%)
May 03, 2022	38.68	40.36	38.44	39.53	2,007,732	+0.85(+2.20%)
May 02, 2022	37.50	38.75	36.82	38.68	2,118,777	+0.64(+1.68%)
Apr 29, 2022	40.00	41.69	37.85	38.04	1,819,618	-1.96(-4.90%)
Apr 28, 2022	39.02	40.57	37.61	40.00	2,086,826	+1.24(+3.20%)
Apr 27, 2022	39.20	40.23	38.33	38.76	2,352,528	+0.61(+1.60%)
Apr 26, 2022	41.15	41.38	37.58	38.15	3,788,693	-3.49(-8.38%)
Apr 25, 2022	40.04	42.09	39.63	41.64	2,515,515	+0.47(+1.14%)
Apr 22, 2022	42.74	43.55	40.41	41.17	2,673,820	-1.27(-2.99%)
Apr 21, 2022	46.01	47.13	41.72	42.44	3,943,392	-2.80(-6.19%)
Apr 20, 2022	47.69	48.34	44.33	45.24	3,004,802	-2.26(-4.76%)
Apr 19, 2022	46.49	48.61	45.53	47.50	2,403,943	+0.93(+2.00%)
Apr 18, 2022	49.22	49.48	46.43	46.57	3,247,382	-2.50(-5.09%)
Apr 14, 2022	51.42	52.11	48.92	49.07	2,003,532	-2.35(-4.57%)
Apr 13, 2022	49.92	52.07	48.75	51.42	3,187,891	+2.30(+4.68%)
Apr 12, 2022	52.83	53.55	48.91	49.12	2,486,908	-2.45(-4.75%)
Apr 11, 2022	52.17	54.00	51.03	51.57	2,202,353	-0.91(-1.73%)
Apr 08, 2022	53.65	53.90	50.75	52.48	2,242,401	-1.52(-2.81%)
Apr 07, 2022	53.90	55.55	52.35	54.00	1,988,906	+0.66(+1.24%)
Apr 06, 2022	54.18	54.55	52.32	53.34	2,527,743	-1.13(-2.07%)
Apr 05, 2022	58.26	58.34	53.96	54.47	3,775,805	-3.79(-6.51%)
Apr 04, 2022	57.80	59.58	56.95	58.26	2,455,329	+1.72(+3.04%)
Apr 01, 2022	58.11	59.29	55.10	56.54	3,070,014	-0.80(-1.40%)
Mar 31, 2022	56.63	59.29	56.60	57.34	3,773,514	+0.94(+1.67%)
Mar 30, 2022	54.96	60.19	54.55	56.40	5,971,080	+1.76(+3.22%)
Mar 29, 2022	53.85	54.88	52.03	54.64	2,520,403	+0.12(+0.22%)
Mar 28, 2022	55.00	56.50	53.56	54.52	2,227,405	-0.29(-0.53%)
Mar 25, 2022	55.69	57.45	53.40	54.81	3,772,804	-1.69(-2.99%)
Mar 24, 2022	50.22	56.50	50.20	56.50	6,321,798	+6.50(+13.00%)
Mar 23, 2022	48.93	51.48	48.63	50.00	2,663,442	+1.07(+2.19%)
Mar 22, 2022	49.20	49.75	48.38	48.93	2,562,698	-0.17(-0.35%)
Mar 21, 2022	47.00	49.35	45.84	49.10	3,817,399	+2.06(+4.38%)
Mar 18, 2022	43.79	47.59	43.53	47.04	5,059,666	+3.24(+7.40%)
Mar 17, 2022	43.44	44.36	43.28	43.80	2,323,261	-0.15(-0.34%)
Mar 16, 2022	41.84	44.14	41.84	43.95	2,521,871	+2.41(+5.80%)
Mar 15, 2022	40.27	41.96	39.45	41.54	1,929,918	+1.00(+2.47%)
Mar 14, 2022	43.71	43.71	40.42	40.54	2,548,856	-3.19(-7.29%)
Mar 11, 2022	45.90	45.90	43.60	43.73	2,204,602	-1.97(-4.31%)
Mar 10, 2022	45.34			45.70	2,255,289	+0.22(+0.48%)
Mar 09, 2022	44.03	46.25	43.77	45.48	3,891,182	+1.71(+3.91%)
Mar 08, 2022	39.70	45.00	39.50	43.77	6,199,664	+4.40(+11.18%)
Mar 07, 2022	39.22	40.39	38.15	39.37	3,746,789	+0.42(+1.08%)
Mar 04, 2022	40.15	40.23	37.64	38.95	3,158,469	-1.14(-2.84%)
Mar 03, 2022	41.91	41.96	39.33	40.09	3,070,621	-1.89(-4.50%)
Mar 02, 2022	41.10	42.23	40.37	41.98	2,894,509	+0.95(+2.32%)

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.