Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.21	25.21	22.84	23.20	5,056,754	-2.32(-9.09%)
May 27, 2022	25.01	27.37	24.25	25.52	10,735,074	-3.51(-12.10%)
May 26, 2022	29.72	30.55	28.57	29.03	3,369,842	+0.68(+2.41%)
May 25, 2022	24.54	28.78	24.43	28.35	2,352,279	+3.50(+14.11%)
May 24, 2022	24.08	24.94	23.56	24.85	1,722,395	-0.81(-3.17%)
May 23, 2022	26.54	26.81	25.25	25.66	1,508,575	-0.43(-1.63%)
May 20, 2022	27.47	27.73	25.22	26.09	1,883,297	-1.68(-6.04%)
May 19, 2022	27.28	28.56	26.33	27.76	1,559,854	+0.29(+1.07%)
May 18, 2022	28.47	28.48	26.03	27.47	3,228,075	-3.66(-11.75%)
May 17, 2022	30.75	31.63	30.47	31.13	1,208,686	+0.21(+0.67%)
May 16, 2022	31.73	32.23	30.83	30.92	798,573	-0.81(-2.57%)
May 13, 2022	31.81	32.45	31.35	31.73	787,845	+0.10(+0.33%)
May 12, 2022	29.37	31.81	29.26	31.63	1,303,572	+2.29(+7.81%)
May 11, 2022	30.78	31.25	28.84	29.34	1,014,106	-1.38(-4.50%)
May 10, 2022	31.76	32.67	30.14	30.72	1,449,524	-1.71(-5.29%)
May 09, 2022	28.89	32.86	28.86	32.43	1,831,260	+3.08(+10.49%)
May 06, 2022	29.60	29.65	28.16	29.35	1,274,700	-0.61(-2.02%)
May 05, 2022	30.56	30.92	28.84	29.96	977,711	-1.31(-4.18%)
May 04, 2022	30.82	31.48	29.88	31.27	647,376	+0.51(+1.66%)
May 03, 2022	30.39	31.29	30.02	30.76	715,525	-0.12(-0.40%)
May 02, 2022	29.52	30.93	29.01	30.88	1,024,555	+1.61(+5.50%)
Apr 29, 2022	30.79	31.15	29.19	29.27	818,100	-1.95(-6.25%)
Apr 28, 2022	31.19	31.71	30.61	31.22	888,204	+0.42(+1.35%)
Apr 27, 2022	31.72	32.06	30.61	30.80	1,156,193	-0.76(-2.40%)
Apr 26, 2022	33.03	33.25	31.55	31.56	1,098,726	-1.89(-5.66%)
Apr 25, 2022	32.92	33.47	31.95	33.46	1,095,968	+0.40(+1.20%)
Apr 22, 2022	35.47	35.52	32.94	33.06	1,322,209	-2.83(-7.89%)
Apr 21, 2022	37.04	37.04	35.67	35.89	1,300,778	-0.62(-1.69%)
Apr 20, 2022	36.83	37.41	36.35	36.51	882,876	+0.00(+0.00%)
Apr 19, 2022	35.08	36.81	34.78	36.51	1,087,660	+1.57(+4.50%)
Apr 18, 2022	35.07	35.30	34.39	34.93	970,272	-0.07(-0.19%)
Apr 14, 2022	34.55	35.06	34.29	35.00	1,034,947	+0.76(+2.21%)
Apr 13, 2022	33.19	34.72	32.85	34.24	798,479	+0.99(+2.96%)
Apr 12, 2022	34.10	34.96	33.16	33.26	986,664	-0.33(-0.99%)
Apr 11, 2022	33.45	34.37	33.25	33.59	1,146,301	+0.27(+0.80%)
Apr 08, 2022	32.62	33.95	32.13	33.32	970,132	+0.81(+2.51%)
Apr 07, 2022	32.42	32.71	31.23	32.51	1,061,906	+0.30(+0.94%)
Apr 06, 2022	32.49	32.58	31.21	32.21	1,288,014	-0.72(-2.19%)
Apr 05, 2022	33.55	33.96	32.77	32.93	825,601	-1.02(-3.01%)
Apr 04, 2022	32.41	34.27	32.22	33.95	1,133,713	+1.53(+4.73%)
Apr 01, 2022	32.98	33.37	32.18	32.41	995,066	-0.36(-1.10%)
Mar 31, 2022	34.29	34.43	32.62	32.77	1,241,872	-1.79(-5.18%)
Mar 30, 2022	37.54	37.86	34.53	34.56	1,081,040	-3.66(-9.57%)
Mar 29, 2022	36.68	38.32	36.39	38.22	1,261,125	+2.25(+6.27%)
Mar 28, 2022	35.12	35.99	34.71	35.97	674,446	+0.63(+1.80%)
Mar 25, 2022	35.89	35.89	34.68	35.33	482,804	-0.13(-0.37%)
Mar 24, 2022	35.05	35.47	34.25	35.46	846,448	+0.44(+1.24%)
Mar 23, 2022	36.56	36.63	34.96	35.03	753,652	-1.63(-4.44%)
Mar 22, 2022	36.36	37.04	35.88	36.66	859,623	+0.54(+1.50%)
Mar 21, 2022	36.93	37.32	35.59	36.12	1,001,463	-0.90(-2.43%)
Mar 18, 2022	35.31	37.21	35.31	37.02	2,143,442	+1.18(+3.30%)
Mar 17, 2022	35.09	35.83	34.16	35.83	897,341	+0.84(+2.41%)
Mar 16, 2022	34.76	35.61	33.66	34.99	1,694,885	+0.29(+0.84%)
Mar 15, 2022	30.00	36.91	29.85	34.70	9,830,068	+4.64(+15.44%)
Mar 14, 2022	31.38	31.55	29.53	30.06	1,228,393	-1.14(-3.64%)
Mar 11, 2022	33.25	33.25	31.03	31.19	1,182,946	-1.79(-5.44%)
Mar 10, 2022	34.05	34.10	32.06	32.99	1,341,572	-1.53(-4.44%)
Mar 09, 2022	34.25	35.42	34.25	34.52	892,666	+0.55(+1.63%)
Mar 08, 2022	33.92	35.77	33.44	33.97	1,047,078	-0.07(-0.19%)
Mar 07, 2022	35.22	35.70	33.45	34.03	1,218,418	-1.72(-4.81%)
Mar 04, 2022	34.06	37.41	33.84	35.75	1,692,182	+1.11(+3.20%)
Mar 03, 2022	33.36	35.71	33.16	34.64	2,029,752	-0.40(-1.15%)
Mar 02, 2022	31.99	35.55	31.48	35.05	2,587,296	+2.88(+8.94%)

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.