Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.14	34.51	32.69	33.36	761,240	-0.84(-2.46%)
May 27, 2022	33.57	34.25	32.50	34.20	753,705	+0.87(+2.61%)
May 26, 2022	33.38	34.84	33.32	33.33	768,019	-0.64(-1.88%)
May 25, 2022	33.52	34.27	32.78	33.97	529,510	+0.17(+0.50%)
May 24, 2022	35.29	35.51	33.48	33.80	782,878	-2.25(-6.24%)
May 23, 2022	36.45	36.88	35.49	36.05	577,703	-0.16(-0.44%)
May 20, 2022	36.01	36.64	33.90	36.21	735,591	+1.06(+3.02%)
May 19, 2022	34.07	35.80	33.80	35.15	881,052	+0.95(+2.78%)
May 18, 2022	35.08	36.14	34.08	34.20	1,328,134	-1.57(-4.39%)
May 17, 2022	33.97	35.77	33.58	35.77	1,236,177	+2.89(+8.79%)
May 16, 2022	31.52	34.19	31.00	32.88	1,136,882	+1.24(+3.92%)
May 13, 2022	31.03	33.21	30.74	31.64	1,288,206	+1.33(+4.39%)
May 12, 2022	28.45	31.28	27.87	30.31	1,480,106	+1.36(+4.70%)
May 11, 2022	35.30	35.50	28.53	28.95	1,956,276	-5.34(-15.57%)
May 10, 2022	34.72	35.47	33.36	34.29	1,418,423	+1.57(+4.80%)
May 09, 2022	35.82	36.52	32.24	32.72	1,599,661	-4.20(-11.38%)
May 06, 2022	39.39	39.49	36.48	36.92	1,088,273	-3.32(-8.25%)
May 05, 2022	42.59	42.69	39.14	40.24	696,547	-2.77(-6.44%)
May 04, 2022	42.99	43.23	40.11	43.01	808,499	+0.36(+0.84%)
May 03, 2022	42.91	44.60	41.99	42.65	578,192	-0.40(-0.93%)
May 02, 2022	41.09	43.12	40.76	43.05	706,830	+1.94(+4.72%)
Apr 29, 2022	42.07	43.43	40.83	41.11	548,749	-1.20(-2.84%)
Apr 28, 2022	42.23	42.59	39.66	42.31	547,786	+0.70(+1.68%)
Apr 27, 2022	40.98	42.47	40.40	41.61	839,893	+0.70(+1.71%)
Apr 26, 2022	43.18	43.89	40.88	40.91	838,138	-3.00(-6.83%)
Apr 25, 2022	42.31	44.04	42.08	43.91	448,129	+1.25(+2.93%)
Apr 22, 2022	42.74	43.43	42.01	42.66	578,865	-0.08(-0.19%)
Apr 21, 2022	46.49	47.20	42.50	42.74	609,529	-3.02(-6.60%)
Apr 20, 2022	46.00	46.20	44.37	45.76	531,318	+0.27(+0.59%)
Apr 19, 2022	44.44	46.10	43.93	45.49	501,982	+1.16(+2.62%)
Apr 18, 2022	46.67	46.67	43.95	44.33	758,445	-2.54(-5.42%)
Apr 14, 2022	48.89	49.34	46.78	46.87	521,805	-2.37(-4.81%)
Apr 13, 2022	46.99	49.50	46.60	49.24	699,095	+2.40(+5.12%)
Apr 12, 2022	47.54	48.73	46.08	46.84	666,614	+0.05(+0.11%)
Apr 11, 2022	47.50	48.50	46.27	46.79	555,778	-1.46(-3.03%)
Apr 08, 2022	49.14	50.01	48.20	48.25	627,029	-0.76(-1.55%)
Apr 07, 2022	47.89	49.41	47.86	49.01	633,539	+0.87(+1.81%)
Apr 06, 2022	47.49	49.00	46.84	48.14	601,303	-0.26(-0.54%)
Apr 05, 2022	50.48	51.11	48.15	48.40	729,526	-2.21(-4.37%)
Apr 04, 2022	49.22	50.77	48.42	50.61	710,893	+1.41(+2.87%)
Apr 01, 2022	46.16	50.42	46.16	49.20	1,032,427	+3.21(+6.98%)
Mar 31, 2022	45.80	47.11	45.76	45.99	711,527	+0.40(+0.88%)
Mar 30, 2022	46.41	48.31	45.34	45.59	703,169	-1.13(-2.42%)
Mar 29, 2022	45.67	46.96	45.49	46.72	650,423	+1.94(+4.33%)
Mar 28, 2022	44.26	46.27	42.90	44.78	569,473	+0.67(+1.52%)
Mar 25, 2022	45.36	45.88	43.44	44.11	1,247,160	-3.00(-6.37%)
Mar 24, 2022	45.99	47.13	45.60	47.11	849,531	+1.53(+3.36%)
Mar 23, 2022	47.37	47.53	45.43	45.58	528,447	-1.95(-4.10%)
Mar 22, 2022	45.95	48.02	45.37	47.53	695,919	+2.13(+4.69%)
Mar 21, 2022	46.81	46.88	45.00	45.40	470,095	-1.98(-4.18%)
Mar 18, 2022	47.00	48.76	46.87	47.38	2,023,669	+0.69(+1.48%)
Mar 17, 2022	43.37	46.95	43.00	46.69	770,182	+2.97(+6.79%)
Mar 16, 2022	41.70	43.78	41.25	43.72	711,503	+3.00(+7.37%)
Mar 15, 2022	40.37	41.44	39.71	40.72	663,139	+1.10(+2.78%)
Mar 14, 2022	41.64	42.94	38.89	39.62	818,157	-2.16(-5.17%)
Mar 11, 2022	44.00	44.52	41.67	41.78	410,854	-1.54(-3.55%)
Mar 10, 2022	43.45	44.32	42.53	43.32	345,159	-1.26(-2.83%)
Mar 09, 2022	42.45	44.98	42.31	44.58	507,083	+3.25(+7.86%)
Mar 08, 2022	41.74	43.43	40.70	41.33	558,811	-0.65(-1.55%)
Mar 07, 2022	42.81	43.60	41.80	41.98	527,324	-0.94(-2.19%)
Mar 04, 2022	42.96	44.48	42.57	42.92	408,946	-0.70(-1.60%)
Mar 03, 2022	45.80	46.80	43.02	43.62	780,545	-1.92(-4.22%)
Mar 02, 2022	44.60	45.88	43.70	45.54	586,318	+1.23(+2.78%)

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.