Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.99	32.76	24.78	27.09	98,762	+3.25(+13.66%)
May 27, 2022	20.79	24.15	20.44	23.84	24,808	+3.78(+18.85%)
May 26, 2022	19.87	20.75	18.90	20.05	12,243	+0.52(+2.69%)
May 25, 2022	19.32	20.79	18.92	19.53	8,388	+1.43(+7.93%)
May 24, 2022	19.95	20.05	18.06	18.10	6,198	-1.64(-8.33%)
May 23, 2022	19.53	21.00	18.07	19.74	5,355	+0.21(+1.08%)
May 20, 2022	20.17	21.00	17.43	19.53	10,742	-0.10(-0.50%)
May 19, 2022	21.00	22.05	19.47	19.63	4,640	-2.00(-9.25%)
May 18, 2022	21.63	22.47	20.79	21.63	8,123	+0.63(+3.00%)
May 17, 2022	18.90	22.05	18.48	21.00	35,787	+2.25(+11.98%)
May 16, 2022	19.58	19.69	18.48	18.75	3,052	-0.35(-1.86%)
May 13, 2022	15.36	19.95	14.91	19.11	27,377	+4.16(+27.79%)
May 12, 2022	15.90	16.17	14.70	14.95	16,310	-0.76(-4.81%)
May 11, 2022	16.17	17.12	15.41	15.71	14,268	+0.00(+0.00%)
May 10, 2022	15.75	16.55	15.12	15.71	7,993	-0.45(-2.79%)
May 09, 2022	18.90	19.32	15.44	16.16	16,514	-3.16(-16.35%)
May 06, 2022	20.84	21.00	18.69	19.32	11,024	-1.98(-9.28%)
May 05, 2022	22.05	22.26	20.58	21.29	5,026	-0.76(-3.43%)
May 04, 2022	21.84	22.26	20.58	22.05	4,738	-0.21(-0.94%)
May 03, 2022	23.10	23.10	21.84	22.26	10,598	+1.16(+5.47%)
May 02, 2022	22.68	23.52	20.54	21.11	24,272	-1.57(-6.94%)
Apr 29, 2022	23.10	24.15	22.26	22.68	5,778	-0.21(-0.92%)
Apr 28, 2022	24.78	25.41	22.05	22.89	13,773	-1.26(-5.22%)
Apr 27, 2022	24.57	25.62	23.94	24.15	7,429	-1.26(-4.96%)
Apr 26, 2022	27.30	27.30	25.20	25.41	5,026	-0.84(-3.20%)
Apr 25, 2022	28.35	28.69	26.25	26.25	14,804	-3.57(-11.97%)
Apr 22, 2022	28.14	30.87	27.61	29.82	12,040	+1.68(+5.97%)
Apr 21, 2022	29.40	30.77	27.51	28.14	13,881	-1.89(-6.29%)
Apr 20, 2022	31.29	32.97	27.93	30.03	41,369	-0.63(-2.05%)
Apr 19, 2022	28.56	31.50	27.72	30.66	23,088	+1.89(+6.57%)
Apr 18, 2022	24.99	30.45	23.73	28.77	61,063	+3.36(+13.22%)
Apr 14, 2022	25.20	26.04	24.78	25.41	4,878	-0.21(-0.82%)
Apr 13, 2022	26.25	26.25	24.78	25.62	10,824	-0.63(-2.40%)
Apr 12, 2022	27.93	27.93	26.25	26.25	5,004	-1.68(-6.02%)
Apr 11, 2022	27.72	28.14	26.25	27.93	4,850	+0.42(+1.53%)
Apr 08, 2022	28.56	28.77	27.51	27.51	8,910	-0.42(-1.50%)
Apr 07, 2022	29.19	29.40	26.88	27.93	10,547	-0.84(-2.92%)
Apr 06, 2022	29.40	30.03	28.56	28.77	9,473	-1.47(-4.86%)
Apr 05, 2022	31.29	31.29	29.61	30.24	6,737	-0.63(-2.04%)
Apr 04, 2022	31.50	31.71	30.24	30.87	16,453	-0.21(-0.68%)
Apr 01, 2022	30.24	31.29	29.40	31.08	10,780	+1.26(+4.23%)
Mar 31, 2022	31.08	31.50	29.40	29.82	10,595	-0.84(-2.74%)
Mar 30, 2022	30.66	32.34	29.40	30.66	22,117	-0.42(-1.35%)
Mar 29, 2022	31.50	31.87	30.45	31.08	19,897	-0.21(-0.67%)
Mar 28, 2022	32.55	32.97	31.08	31.29	20,516	+0.00(+0.00%)
Mar 25, 2022	31.29	32.34	30.24	31.29	21,776	-0.63(-1.97%)
Mar 24, 2022	33.18	33.18	31.29	31.92	22,605	-0.63(-1.94%)
Mar 23, 2022	34.65	35.07	32.55	32.55	34,899	-2.73(-7.74%)
Mar 22, 2022	37.38	37.38	34.86	35.28	34,652	-1.68(-4.55%)
Mar 21, 2022	38.64	38.64	35.07	36.96	38,553	-0.84(-2.22%)
Mar 18, 2022	35.28	39.48	34.44	37.80	72,498	+1.47(+4.05%)
Mar 17, 2022	35.49	36.75	33.60	36.33	106,452	+0.42(+1.17%)
Mar 16, 2022	35.91	36.75	33.18	35.91	130,916	-0.84(-2.29%)
Mar 15, 2022	34.23	49.14	33.49	36.75	1,875,333	+7.56(+25.90%)
Mar 14, 2022	35.70	38.01	29.19	29.19	107,321	-10.08(-25.67%)
Mar 11, 2022	42.84	43.26	38.85	39.27	35,770	-3.99(-9.22%)
Mar 10, 2022	39.48	46.20	39.28	43.26	117,023	+2.31(+5.64%)
Mar 09, 2022	46.62	48.09	40.11	40.95	70,501	-5.04(-10.96%)
Mar 08, 2022	50.61	53.76	45.15	45.99	174,192	-8.19(-15.12%)
Mar 07, 2022	57.33	59.85	50.61	54.18	200,940	-5.67(-9.47%)
Mar 04, 2022	57.33	63.42	56.28	59.85	237,864	+2.10(+3.64%)
Mar 03, 2022	59.43	60.69	50.61	57.75	215,414	-1.89(-3.17%)
Mar 02, 2022	60.06	64.05	56.28	59.64	193,914	-0.63(-1.05%)

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.