Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.39	34.17	32.34	33.22	432,640	+0.87(+2.69%)
May 27, 2022	30.95	32.58	30.00	32.35	193,677	+1.85(+6.07%)
May 26, 2022	29.38	30.69	29.28	30.50	157,393	+1.18(+4.02%)
May 25, 2022	28.95	29.91	28.51	29.32	122,963	+0.21(+0.72%)
May 24, 2022	28.76	29.37	28.03	29.11	464,677	-0.31(-1.05%)
May 23, 2022	28.95	30.08	28.14	29.42	211,755	+0.58(+2.01%)
May 20, 2022	29.27	29.71	27.40	28.84	413,429	+0.32(+1.12%)
May 19, 2022	28.20	29.19	27.50	28.52	359,052	-0.05(-0.18%)
May 18, 2022	29.20	30.14	28.44	28.57	254,332	-1.59(-5.27%)
May 17, 2022	30.65	31.37	29.64	30.16	216,238	+0.49(+1.65%)
May 16, 2022	30.87	31.60	29.60	29.67	260,409	-1.34(-4.32%)
May 13, 2022	29.05	31.10	28.64	31.01	387,832	+2.86(+10.16%)
May 12, 2022	28.00	28.76	27.30	28.15	627,886	+0.12(+0.43%)
May 11, 2022	30.65	30.77	27.77	28.03	381,703	-2.32(-7.64%)
May 10, 2022	29.98	30.61	27.68	30.35	669,421	+1.66(+5.79%)
May 09, 2022	32.11	33.11	28.39	28.69	709,346	-4.27(-12.96%)
May 06, 2022	35.19	35.19	31.70	32.96	1,171,638	-1.87(-5.37%)
May 05, 2022	37.34	39.68	32.95	34.83	779,508	-4.85(-12.22%)
May 04, 2022	39.04	40.00	36.20	39.68	530,189	+0.95(+2.45%)
May 03, 2022	39.70	40.36	37.79	38.73	268,182	-1.25(-3.13%)
May 02, 2022	35.85	40.75	35.71	39.98	823,948	+4.93(+14.07%)
Apr 29, 2022	36.06	37.15	34.84	35.05	373,676	-1.01(-2.80%)
Apr 28, 2022	37.91	38.52	34.88	36.06	357,048	-1.35(-3.61%)
Apr 27, 2022	38.99	39.48	37.21	37.41	251,303	-1.61(-4.13%)
Apr 26, 2022	39.50	40.26	38.89	39.02	237,718	-1.11(-2.77%)
Apr 25, 2022	37.63	40.66	37.63	40.13	311,798	+2.29(+6.05%)
Apr 22, 2022	40.43	41.44	36.40	37.84	531,626	-2.87(-7.05%)
Apr 21, 2022	45.30	45.40	40.27	40.71	240,460	-3.52(-7.96%)
Apr 20, 2022	46.30	46.35	43.67	44.23	270,165	-1.57(-3.43%)
Apr 19, 2022	42.50	46.42	42.45	45.80	270,603	+3.30(+7.76%)
Apr 18, 2022	43.61	43.93	41.55	42.50	371,686	-1.01(-2.32%)
Apr 14, 2022	44.37	44.49	43.00	43.51	276,295	-1.00(-2.25%)
Apr 13, 2022	42.84	44.96	42.84	44.51	179,447	+1.17(+2.70%)
Apr 12, 2022	44.05	45.25	42.86	43.34	205,022	+0.00(+0.00%)
Apr 11, 2022	44.28	44.85	42.80	43.34	432,474	-1.52(-3.39%)
Apr 08, 2022	43.36	45.24	42.97	44.86	509,394	+1.10(+2.51%)
Apr 07, 2022	43.02	44.66	42.46	43.76	438,265	+0.79(+1.84%)
Apr 06, 2022	41.95	42.97	40.88	42.97	202,548	+0.25(+0.59%)
Apr 05, 2022	42.49	42.91	41.40	42.72	194,214	+0.12(+0.28%)
Apr 04, 2022	43.46	44.26	41.66	42.60	314,099	-0.56(-1.30%)
Apr 01, 2022	41.36	43.40	41.02	43.16	289,654	+1.87(+4.53%)
Mar 31, 2022	40.83	43.25	40.80	41.29	275,691	+0.24(+0.58%)
Mar 30, 2022	40.95	42.16	40.35	41.05	285,047	-0.20(-0.48%)
Mar 29, 2022	40.17	41.72	40.08	41.25	252,891	+1.83(+4.64%)
Mar 28, 2022	38.50	39.42	37.86	39.42	158,608	+1.08(+2.82%)
Mar 25, 2022	39.12	39.12	37.78	38.34	121,456	-0.38(-0.98%)
Mar 24, 2022	38.34	39.11	36.91	38.72	221,598	+0.56(+1.47%)
Mar 23, 2022	40.18	40.30	37.21	38.16	281,256	-2.31(-5.71%)
Mar 22, 2022	38.02	41.61	38.02	40.47	275,236	+2.04(+5.31%)
Mar 21, 2022	41.18	41.60	37.98	38.43	259,394	-2.33(-5.72%)
Mar 18, 2022	39.15	41.15	39.14	40.76	441,425	+1.48(+3.77%)
Mar 17, 2022	34.87	39.45	34.43	39.28	342,647	+4.35(+12.45%)
Mar 16, 2022	33.39	35.03	33.39	34.93	167,921	+2.30(+7.05%)
Mar 15, 2022	31.90	33.10	31.44	32.63	161,043	+1.14(+3.62%)
Mar 14, 2022	33.36	33.89	31.10	31.49	336,398	-1.91(-5.72%)
Mar 11, 2022	33.96	34.34	32.99	33.40	390,159	-0.04(-0.12%)
Mar 10, 2022	34.22	35.30	32.92	33.44	231,365	-1.78(-5.05%)
Mar 09, 2022	34.28	35.56	34.12	35.22	275,960	+1.87(+5.61%)
Mar 08, 2022	35.37	35.78	33.24	33.35	250,823	-1.99(-5.63%)
Mar 07, 2022	35.69	35.98	33.97	35.34	331,051	-0.26(-0.73%)
Mar 04, 2022	35.67	36.21	34.81	35.60	199,380	-0.41(-1.14%)
Mar 03, 2022	37.22	37.22	35.42	36.01	334,918	-1.06(-2.86%)
Mar 02, 2022	36.21	37.55	33.02	37.07	202,397	+0.52(+1.42%)

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.