Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.96	31.29	27.81	27.99	3,271,048	+0.48(+1.74%)
May 27, 2022	26.32	27.51	24.86	27.51	1,666,052	+0.17(+0.62%)
May 26, 2022	25.43	27.68	25.30	27.34	1,134,512	+2.07(+8.19%)
May 25, 2022	25.71	26.74	24.19	25.27	2,006,002	+0.26(+1.04%)
May 24, 2022	27.51	27.94	24.59	25.01	1,892,870	-4.09(-14.05%)
May 23, 2022	29.00	29.45	28.34	29.10	758,783	+0.15(+0.52%)
May 20, 2022	30.35	30.46	27.19	28.95	2,232,717	-2.14(-6.88%)
May 19, 2022	27.80	32.91	27.32	31.09	3,592,109	+3.93(+14.47%)
May 18, 2022	29.18	30.31	26.16	27.16	2,224,444	-3.23(-10.63%)
May 17, 2022	29.83	30.67	29.16	30.39	1,697,974	+2.39(+8.54%)
May 16, 2022	28.56	30.12	27.82	28.00	1,276,306	-1.47(-4.99%)
May 13, 2022	26.79	29.76	26.67	29.47	1,628,929	+3.85(+15.03%)
May 12, 2022	25.46	26.04	24.50	25.62	1,956,381	-0.38(-1.46%)
May 11, 2022	27.38	27.84	25.96	26.00	1,565,090	-0.55(-2.07%)
May 10, 2022	27.20	28.32	25.10	26.55	2,158,304	+0.70(+2.71%)
May 09, 2022	26.72	27.32	25.42	25.85	2,680,881	-1.89(-6.81%)
May 06, 2022	29.96	30.14	27.51	27.74	1,121,472	-2.33(-7.75%)
May 05, 2022	31.77	32.23	29.80	30.07	1,012,680	-3.58(-10.64%)
May 04, 2022	30.23	34.02	30.23	33.65	1,351,590	+1.44(+4.47%)
May 03, 2022	32.13	33.36	31.83	32.21	1,302,836	+0.59(+1.87%)
May 02, 2022	31.04	32.60	30.45	31.62	690,143	+0.20(+0.64%)
Apr 29, 2022	33.99	34.74	30.27	31.42	1,549,851	+1.79(+6.04%)
Apr 28, 2022	28.83	29.79	27.39	29.63	1,175,588	+1.63(+5.82%)
Apr 27, 2022	27.99	29.08	27.38	28.00	1,349,679	+1.14(+4.24%)
Apr 26, 2022	27.39	28.00	26.62	26.86	1,588,923	-0.96(-3.45%)
Apr 25, 2022	27.79	28.35	26.57	27.82	2,441,410	-1.34(-4.60%)
Apr 22, 2022	29.58	30.81	29.10	29.16	987,513	+0.05(+0.17%)
Apr 21, 2022	31.40	31.49	27.35	29.11	2,820,591	-3.01(-9.37%)
Apr 20, 2022	35.70	35.70	32.00	32.12	1,044,616	-3.45(-9.70%)
Apr 19, 2022	34.28	35.91	33.74	35.57	971,693	+1.30(+3.79%)
Apr 18, 2022	35.93	36.15	33.86	34.27	1,020,786	-1.90(-5.25%)
Apr 14, 2022	37.10	37.57	35.97	36.17	754,703	-1.19(-3.19%)
Apr 13, 2022	35.94	37.79	34.99	37.36	1,709,898	+1.89(+5.33%)
Apr 12, 2022	35.50	37.50	35.33	35.47	1,238,038	+0.92(+2.66%)
Apr 11, 2022	35.51	36.15	33.25	34.55	1,447,257	+0.98(+2.92%)
Apr 08, 2022	35.43	35.48	33.41	33.57	1,719,572	-1.84(-5.20%)
Apr 07, 2022	38.38	38.51	34.88	35.41	1,823,839	-3.20(-8.29%)
Apr 06, 2022	40.18	40.47	37.89	38.61	2,520,424	-2.81(-6.78%)
Apr 05, 2022	43.91	44.04	40.95	41.42	974,377	-3.05(-6.86%)
Apr 04, 2022	43.82	44.80	41.47	44.47	1,308,513	+2.70(+6.46%)
Apr 01, 2022	42.70	42.71	41.00	41.77	960,569	+2.52(+6.42%)
Mar 31, 2022	41.20	41.60	37.97	39.25	1,130,960	-2.95(-6.99%)
Mar 30, 2022	41.99	45.15	41.60	42.20	1,417,507	-0.31(-0.73%)
Mar 29, 2022	40.20	42.93	39.54	42.51	1,322,082	+2.98(+7.54%)
Mar 28, 2022	38.16	40.62	37.40	39.53	1,885,556	+1.53(+4.03%)
Mar 25, 2022	40.05	40.41	37.30	38.00	1,437,178	-4.71(-11.03%)
Mar 24, 2022	41.89	43.81	38.73	42.71	2,790,703	+0.08(+0.19%)
Mar 23, 2022	38.27	48.40	38.01	42.63	3,959,215	+3.21(+8.14%)
Mar 22, 2022	36.16	40.27	34.18	39.42	3,654,912	+2.40(+6.48%)
Mar 21, 2022	35.50	37.47	34.75	37.02	1,885,175	-0.12(-0.32%)
Mar 18, 2022	36.83	40.67	36.56	37.14	5,860,416	+2.58(+7.47%)
Mar 17, 2022	35.49	36.88	33.00	34.56	4,396,994	-2.54(-6.85%)
Mar 16, 2022	32.10	37.21	31.86	37.10	8,076,494	+12.73(+52.24%)
Mar 15, 2022	20.23	25.65	20.21	24.37	4,804,553	+3.35(+15.94%)
Mar 14, 2022	23.51	24.66	19.83	21.02	6,099,911	-6.34(-23.17%)
Mar 11, 2022	36.01	36.06	25.50	27.36	5,913,570	-7.07(-20.53%)
Mar 10, 2022	38.26	38.94	33.21	34.43	2,424,100	-6.27(-15.41%)
Mar 09, 2022	39.70	41.55	39.12	40.70	1,293,110	+1.70(+4.36%)
Mar 08, 2022	39.54	40.43	38.53	39.00	1,857,477	-0.82(-2.06%)
Mar 07, 2022	40.00	40.95	38.93	39.82	2,905,648	-1.59(-3.84%)
Mar 04, 2022	41.40	42.80	40.08	41.41	2,971,092	-0.71(-1.69%)
Mar 03, 2022	43.68	44.53	41.64	42.12	2,072,761	-2.52(-5.65%)
Mar 02, 2022	45.64	46.23	42.90	44.64	1,311,035	-0.40(-0.89%)

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.