Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.52	32.88	30.62	30.99	3,312,783	-1.76(-5.37%)
May 30, 2022	32.53	32.75	32.19	32.75	387,247	+0.64(+1.99%)
May 27, 2022	31.64	32.29	31.46	32.11	942,190	+0.56(+1.77%)
May 26, 2022	30.85	31.76	30.73	31.55	1,641,719	+0.71(+2.30%)
May 25, 2022	30.29	31.02	30.12	30.84	1,286,895	+0.46(+1.51%)
May 24, 2022	30.56	30.75	29.87	30.38	1,480,902	+0.28(+0.93%)
May 20, 2022				30.10	0	+0.48(+1.62%)
May 19, 2022	28.97	30.31	28.97	29.62	2,007,111	+0.06(+0.20%)
May 18, 2022	30.41	30.71	28.99	29.56	2,476,080	-0.66(-2.18%)
May 17, 2022	29.87	30.42	29.11	30.22	2,163,279	+1.23(+4.24%)
May 16, 2022	28.67	29.65	28.27	28.99	2,738,555	+0.54(+1.90%)
May 13, 2022	27.43	29.55	27.43	28.45	2,223,894	+1.60(+5.96%)
May 12, 2022	26.50	27.86	26.15	26.85	2,535,758	-0.17(-0.63%)
May 11, 2022	28.49	28.94	26.94	27.02	2,532,420	-1.00(-3.57%)
May 10, 2022	28.08	28.92	27.38	28.02	2,606,574	+0.69(+2.52%)
May 09, 2022	29.75	29.84	26.96	27.33	3,346,627	-3.38(-11.01%)
May 06, 2022	31.49	31.49	29.58	30.71	4,923,845	-0.70(-2.23%)
May 05, 2022	34.00	35.20	30.97	31.41	2,287,608	-2.24(-6.66%)
May 04, 2022	33.40	33.97	32.11	33.65	1,723,088	+0.58(+1.75%)
May 03, 2022	32.70	33.72	32.61	33.07	1,666,326	+0.30(+0.92%)
May 02, 2022	32.62	33.14	31.84	32.77	1,447,956	-0.40(-1.21%)
Apr 29, 2022	33.84	34.59	32.96	33.17	1,630,505	-0.63(-1.86%)
Apr 28, 2022	33.69	34.01	32.42	33.80	1,763,713	+0.16(+0.48%)
Apr 27, 2022	34.11	34.49	33.40	33.64	1,819,082	-0.16(-0.47%)
Apr 26, 2022	34.84	35.21	33.61	33.80	1,838,823	-0.54(-1.57%)
Apr 25, 2022	34.03	34.76	33.12	34.34	2,181,758	-0.95(-2.69%)
Apr 22, 2022	35.66	36.82	34.61	35.29	2,199,609	-0.28(-0.79%)
Apr 21, 2022	39.38	39.42	35.20	35.57	2,491,929	-3.85(-9.77%)
Apr 20, 2022	37.85	39.69	36.72	39.42	1,675,862	+1.28(+3.36%)
Apr 19, 2022	38.79	38.79	37.79	38.14	1,458,012	-0.48(-1.24%)
Apr 18, 2022	39.75	39.89	38.33	38.62	1,049,485	-1.01(-2.55%)
Apr 14, 2022				39.63	0	-0.05(-0.13%)
Apr 13, 2022	40.20	41.05	39.42	39.68	1,592,785	+0.57(+1.46%)
Apr 12, 2022	39.54	40.24	38.69	39.11	1,883,488	+0.36(+0.93%)
Apr 11, 2022	38.94	39.62	37.73	38.75	1,890,557	+0.63(+1.65%)
Apr 08, 2022	38.45	38.77	37.60	38.12	1,307,692	-0.40(-1.04%)
Apr 07, 2022	35.80	38.98	35.80	38.52	2,110,888	+3.13(+8.84%)
Apr 06, 2022	35.35	35.61	34.43	35.39	1,347,084	+0.00(+0.00%)
Apr 05, 2022	35.97	37.47	35.29	35.39	1,356,435	-0.13(-0.37%)
Apr 04, 2022	36.80	36.88	35.17	35.52	998,138	-0.81(-2.23%)
Apr 01, 2022	36.90	37.98	35.99	36.33	1,425,038	-0.08(-0.22%)
Mar 31, 2022	36.00	37.52	35.72	36.41	2,453,234	+1.39(+3.97%)
Mar 30, 2022	34.68	36.24	34.68	35.02	1,467,141	+0.64(+1.86%)
Mar 29, 2022	34.20	34.95	32.75	34.38	1,647,644	-0.80(-2.27%)
Mar 28, 2022	35.43	35.66	34.66	35.18	1,269,484	-0.66(-1.84%)
Mar 25, 2022	36.42	36.88	35.46	35.84	985,209	-0.50(-1.38%)
Mar 24, 2022	36.58	36.90	35.78	36.34	1,365,501	-0.16(-0.44%)
Mar 23, 2022	37.24	37.98	36.43	36.50	2,078,045	-0.18(-0.49%)
Mar 22, 2022	37.00	37.09	36.04	36.68	1,962,598	-0.17(-0.46%)
Mar 21, 2022	34.90	37.73	34.88	36.85	2,682,825	+2.33(+6.75%)
Mar 18, 2022	34.31	34.83	33.49	34.52	4,135,407	+0.28(+0.82%)
Mar 17, 2022	31.82	34.35	31.82	34.24	1,965,024	+2.76(+8.77%)
Mar 16, 2022	32.43	32.79	30.03	31.48	2,165,629	-0.48(-1.50%)
Mar 15, 2022	32.07	32.52	30.80	31.96	1,962,303	-1.07(-3.24%)
Mar 14, 2022	33.88	33.90	32.22	33.03	3,290,615	-1.53(-4.43%)
Mar 11, 2022	34.84	35.51	34.06	34.56	1,884,845	-0.57(-1.62%)
Mar 10, 2022	34.67	36.06	34.04	35.13	3,079,691	+0.48(+1.39%)
Mar 09, 2022	31.55	35.39	31.31	34.65	3,201,427	+2.03(+6.22%)
Mar 08, 2022	31.25	33.88	30.66	32.62	2,953,454	+1.89(+6.15%)
Mar 07, 2022	31.30	32.22	30.52	30.73	2,043,305	+0.85(+2.84%)
Mar 04, 2022	30.00	30.32	28.45	29.88	2,679,453	-1.24(-3.98%)
Mar 03, 2022	32.01	32.42	30.68	31.12	2,106,123	-0.51(-1.61%)
Mar 02, 2022	31.44	31.99	30.90	31.63	1,900,954	+0.48(+1.54%)

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.