Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.73	44.74	42.10	43.93	5,924,253	+1.28(+3.00%)
May 27, 2022	44.92	45.16	42.66	42.66	5,144,617	-3.11(-6.80%)
May 26, 2022	47.87	48.24	45.24	45.77	3,789,892	-1.84(-3.86%)
May 25, 2022	50.04	50.05	47.03	47.61	4,457,663	-2.18(-4.38%)
May 24, 2022	47.78	50.55	47.58	49.79	6,855,500	+3.20(+6.88%)
May 23, 2022	46.20	48.15	45.84	46.58	4,321,543	+0.30(+0.64%)
May 20, 2022	44.76	48.99	44.17	46.28	6,113,813	+0.62(+1.35%)
May 19, 2022	47.74	48.37	44.39	45.67	5,850,890	-2.09(-4.39%)
May 18, 2022	46.87	48.10	45.07	47.76	6,196,935	+1.93(+4.21%)
May 17, 2022	46.24	48.67	45.45	45.83	5,326,303	-2.43(-5.03%)
May 16, 2022	46.10	48.35	45.21	48.26	5,229,590	+2.63(+5.76%)
May 13, 2022	48.97	49.00	44.86	45.63	8,764,083	-6.21(-11.97%)
May 12, 2022	56.45	57.67	49.34	51.84	9,337,516	-3.12(-5.68%)
May 11, 2022	52.01	55.25	49.89	54.96	9,095,690	+5.01(+10.04%)
May 10, 2022	47.54	52.72	46.12	49.95	6,883,476	+0.22(+0.44%)
May 09, 2022	46.82	50.15	45.94	49.73	6,918,336	+4.39(+9.68%)
May 06, 2022	43.58	46.89	43.53	45.34	8,421,702	+1.87(+4.31%)
May 05, 2022	41.01	44.05	40.86	43.47	6,157,897	+3.58(+8.97%)
May 04, 2022	42.14	44.09	39.65	39.89	5,710,873	-2.27(-5.37%)
May 03, 2022	42.44	42.63	40.60	42.15	3,884,351	+0.27(+0.64%)
May 02, 2022	45.04	45.43	41.86	41.88	5,354,507	-2.71(-6.08%)
Apr 29, 2022	43.44	44.74	41.03	44.59	4,425,450	+1.40(+3.24%)
Apr 28, 2022	43.12	45.74	42.56	43.20	5,386,503	+0.62(+1.45%)
Apr 27, 2022	41.85	42.67	40.71	42.58	4,636,338	+0.89(+2.13%)
Apr 26, 2022	39.45	41.74	39.18	41.69	5,050,610	+2.61(+6.67%)
Apr 25, 2022	40.82	40.90	38.85	39.08	5,236,603	-1.38(-3.42%)
Apr 22, 2022	39.80	40.79	38.66	40.47	4,891,548	+0.67(+1.68%)
Apr 21, 2022	36.88	40.16	36.24	39.80	5,473,967	+1.81(+4.77%)
Apr 20, 2022	36.12	37.99	36.10	37.99	3,930,224	+2.20(+6.15%)
Apr 19, 2022	37.53	37.69	35.38	35.79	3,118,378	-1.56(-4.18%)
Apr 18, 2022	36.67	38.04	36.46	37.35	2,779,972	+0.93(+2.55%)
Apr 14, 2022	34.86	36.46	34.86	36.42	3,235,944	+1.53(+4.38%)
Apr 13, 2022	36.17	36.49	34.62	34.89	3,314,645	-1.09(-3.02%)
Apr 12, 2022	34.90	36.30	33.94	35.98	4,590,026	+0.05(+0.14%)
Apr 11, 2022	36.40	37.00	35.45	35.93	4,507,246	+0.40(+1.14%)
Apr 08, 2022	34.82	35.68	34.48	35.53	4,168,452	+1.14(+3.33%)
Apr 07, 2022	34.18	35.57	33.33	34.38	5,095,422	+0.34(+1.00%)
Apr 06, 2022	33.41	34.80	33.23	34.04	7,912,940	+1.46(+4.49%)
Apr 05, 2022	30.96	32.69	30.74	32.58	5,944,528	+1.77(+5.74%)
Apr 04, 2022	31.88	32.00	30.65	30.81	4,176,436	-1.40(-4.34%)
Apr 01, 2022	32.62	32.85	31.70	32.21	5,058,540	-0.64(-1.95%)
Mar 31, 2022	31.86	32.86	31.76	32.85	4,119,500	+1.11(+3.51%)
Mar 30, 2022	30.99	31.98	30.37	31.73	6,819,106	+1.14(+3.71%)
Mar 29, 2022	32.02	32.28	30.29	30.60	6,644,347	-2.12(-6.49%)
Mar 28, 2022	33.65	34.08	32.57	32.72	4,857,401	-1.37(-4.02%)
Mar 25, 2022	33.24	34.62	33.11	34.09	5,235,825	+0.98(+2.96%)
Mar 24, 2022	33.20	34.69	33.11	33.11	4,231,736	-0.38(-1.14%)
Mar 23, 2022	33.50	33.99	32.26	33.50	6,013,952	+0.59(+1.79%)
Mar 22, 2022	34.53	34.60	32.55	32.91	5,574,323	-1.62(-4.69%)
Mar 21, 2022	33.98	35.23	33.38	34.53	6,218,039	+0.89(+2.64%)
Mar 18, 2022	35.64	35.64	33.50	33.64	6,804,435	-1.63(-4.61%)
Mar 17, 2022	37.42	37.95	35.22	35.26	4,544,926	-1.85(-4.99%)
Mar 16, 2022	40.13	40.24	37.11	37.12	8,033,634	-4.19(-10.14%)
Mar 15, 2022	42.61	43.40	41.05	41.31	3,554,923	-1.73(-4.03%)
Mar 14, 2022	41.09	43.25	40.36	43.04	4,425,008	+2.39(+5.87%)
Mar 11, 2022	37.61	40.82	37.61	40.65	2,930,872	+2.54(+6.65%)
Mar 10, 2022	37.52	38.99	37.52	38.12	2,497,630	+1.21(+3.29%)
Mar 09, 2022	37.58	37.71	36.32	36.90	2,733,538	-1.94(-4.99%)
Mar 08, 2022	39.36	40.51	37.17	38.84	3,488,547	-0.39(-1.00%)
Mar 07, 2022	37.57	39.33	36.70	39.23	3,268,175	+1.27(+3.35%)
Mar 04, 2022	36.30	38.20	35.57	37.96	3,011,412	+1.78(+4.91%)
Mar 03, 2022	33.87	36.47	33.79	36.19	3,206,670	+2.19(+6.45%)
Mar 02, 2022	33.58	35.24	33.58	33.99	2,963,922	+0.29(+0.86%)

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.