Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.19	36.74	34.95	36.12	12,822,164	+1.32(+3.80%)
May 27, 2022	37.21	37.40	34.78	34.80	10,618,440	-3.04(-8.02%)
May 26, 2022	39.78	39.88	37.10	37.84	11,384,499	-2.66(-6.56%)
May 25, 2022	43.37	43.43	39.78	40.49	9,366,488	-2.42(-5.63%)
May 24, 2022	42.18	45.10	41.96	42.91	13,360,595	+1.88(+4.57%)
May 23, 2022	41.29	42.98	40.50	41.04	16,010,196	-1.45(-3.41%)
May 20, 2022	40.82	45.63	40.49	42.48	15,074,992	+0.24(+0.56%)
May 19, 2022	43.38	43.41	40.60	42.25	10,485,853	-0.18(-0.43%)
May 18, 2022	39.76	43.15	39.18	42.43	14,840,874	+4.10(+10.71%)
May 17, 2022	40.01	41.05	38.30	38.32	13,785,899	-4.01(-9.47%)
May 16, 2022	42.14	43.07	40.77	42.33	9,162,274	+0.65(+1.55%)
May 13, 2022	44.19	44.19	40.67	41.68	12,182,864	-4.28(-9.32%)
May 12, 2022	48.45	49.18	44.70	45.97	14,792,767	-1.78(-3.73%)
May 11, 2022	44.37	47.99	41.99	47.75	15,211,125	+3.31(+7.45%)
May 10, 2022	42.45	47.28	41.43	44.43	13,142,025	+0.01(+0.02%)
May 09, 2022	41.39	45.00	40.74	44.43	15,174,598	+4.97(+12.59%)
May 06, 2022	38.09	40.70	37.77	39.46	17,177,334	+1.86(+4.94%)
May 05, 2022	34.55	38.78	34.55	37.60	13,255,790	+4.08(+12.18%)
May 04, 2022	36.14	38.07	33.33	33.52	15,496,268	-2.94(-8.07%)
May 03, 2022	37.44	38.13	35.84	36.46	9,484,275	-1.00(-2.67%)
May 02, 2022	38.66	40.23	36.86	37.46	12,533,771	-1.08(-2.79%)
Apr 29, 2022	36.07	38.87	34.85	38.53	13,488,326	+2.94(+8.26%)
Apr 28, 2022	36.32	39.01	34.98	35.59	13,784,106	-2.06(-5.46%)
Apr 27, 2022	37.24	38.04	35.96	37.65	13,072,345	+0.44(+1.18%)
Apr 26, 2022	34.76	37.31	34.57	37.21	11,832,220	+3.24(+9.53%)
Apr 25, 2022	35.56	36.48	33.84	33.97	13,098,312	-0.64(-1.84%)
Apr 22, 2022	32.57	34.79	32.34	34.61	12,132,346	+2.46(+7.64%)
Apr 21, 2022	29.24	32.46	29.01	32.16	12,177,879	+2.05(+6.80%)
Apr 20, 2022	29.80	30.32	29.42	30.11	9,549,527	-0.30(-1.00%)
Apr 19, 2022	32.33	32.34	30.13	30.41	9,616,467	-1.99(-6.14%)
Apr 18, 2022	31.98	32.90	31.65	32.40	9,672,858	+0.63(+1.98%)
Apr 14, 2022	30.69	31.77	30.18	31.77	11,704,867	+0.95(+3.09%)
Apr 13, 2022	32.46	32.49	30.60	30.82	8,897,139	-1.91(-5.84%)
Apr 12, 2022	31.98	33.09	30.46	32.74	13,914,320	-0.31(-0.95%)
Apr 11, 2022	32.78	33.35	31.71	33.05	12,905,322	+0.70(+2.18%)
Apr 08, 2022	31.75	32.56	31.23	32.35	12,263,595	+0.71(+2.26%)
Apr 07, 2022	31.33	32.92	30.80	31.63	13,079,696	+0.33(+1.06%)
Apr 06, 2022	30.83	31.96	30.59	31.30	16,344,678	+1.25(+4.15%)
Apr 05, 2022	28.03	30.23	27.45	30.05	12,864,351	+2.03(+7.24%)
Apr 04, 2022	28.07	28.87	27.84	28.02	7,826,206	-0.22(-0.78%)
Apr 01, 2022	28.78	29.27	28.13	28.24	12,163,011	-0.91(-3.13%)
Mar 31, 2022	28.39	29.20	27.68	29.16	12,851,459	+0.92(+3.27%)
Mar 30, 2022	26.81	28.60	26.66	28.23	13,990,654	+1.55(+5.82%)
Mar 29, 2022	28.21	28.28	26.44	26.68	14,896,154	-2.29(-7.92%)
Mar 28, 2022	29.24	30.30	28.98	28.98	10,225,671	-0.05(-0.16%)
Mar 25, 2022	29.02	29.72	28.80	29.02	11,912,400	-0.10(-0.36%)
Mar 24, 2022	29.79	30.51	29.12	29.13	11,075,792	-1.07(-3.53%)
Mar 23, 2022	29.22	30.22	28.81	30.19	12,703,728	+1.45(+5.03%)
Mar 22, 2022	29.22	29.40	28.14	28.75	10,112,273	-0.87(-2.92%)
Mar 21, 2022	28.88	30.20	28.44	29.61	11,584,362	+0.68(+2.34%)
Mar 18, 2022	30.13	30.23	28.74	28.94	10,438,401	-0.82(-2.75%)
Mar 17, 2022	31.73	31.98	29.70	29.76	12,621,350	-1.52(-4.87%)
Mar 16, 2022	33.52	34.28	31.22	31.28	16,717,427	-3.30(-9.55%)
Mar 15, 2022	35.78	36.10	34.48	34.58	11,296,591	-1.45(-4.02%)
Mar 14, 2022	33.81	36.62	33.74	36.03	13,396,266	+1.90(+5.58%)
Mar 11, 2022	32.16	34.22	31.66	34.13	12,304,002	+1.53(+4.70%)
Mar 10, 2022	33.78	34.17	32.50	32.59	10,398,834	+0.15(+0.47%)
Mar 09, 2022	33.50	33.81	32.00	32.44	14,975,611	-2.87(-8.14%)
Mar 08, 2022	35.62	36.10	32.73	35.32	17,833,284	-0.56(-1.57%)
Mar 07, 2022	33.19	35.96	33.02	35.88	16,616,115	+2.42(+7.23%)
Mar 04, 2022	32.96	34.25	32.44	33.46	16,464,734	+1.45(+4.52%)
Mar 03, 2022	30.52	32.64	30.46	32.01	18,592,934	+1.15(+3.73%)
Mar 02, 2022	32.62	32.67	30.37	30.86	16,547,858	-2.45(-7.34%)

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.