Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.20	41.34	36.10	36.69	2,408,221	-4.50(-10.92%)
May 27, 2022	39.64	41.79	39.38	41.19	1,440,241	+2.07(+5.29%)
May 26, 2022	37.58	39.18	36.72	39.12	1,242,112	+1.59(+4.24%)
May 25, 2022	37.33	37.76	35.08	37.53	1,424,453	+0.19(+0.51%)
May 24, 2022	38.18	38.26	36.77	37.34	782,097	-1.71(-4.38%)
May 23, 2022	39.40	40.56	37.90	39.05	1,718,331	-0.91(-2.28%)
May 20, 2022	38.93	40.00	37.26	39.96	995,915	+0.99(+2.54%)
May 19, 2022	35.81	39.85	35.61	38.97	1,298,539	+3.04(+8.46%)
May 18, 2022	35.40	38.58	35.40	35.93	1,378,499	-0.74(-2.02%)
May 17, 2022	34.74	36.72	33.84	36.67	1,280,815	+2.75(+8.11%)
May 16, 2022	33.95	36.11	33.30	33.92	1,411,608	-0.28(-0.82%)
May 13, 2022	29.29	34.35	29.21	34.20	1,916,592	+5.29(+18.30%)
May 12, 2022	27.41	29.87	27.35	28.91	2,734,011	+0.78(+2.77%)
May 11, 2022	29.94	31.06	27.72	28.13	1,857,706	-1.88(-6.26%)
May 10, 2022	31.31	31.80	28.14	30.01	2,910,467	+0.22(+0.74%)
May 09, 2022	35.78	36.12	29.43	29.79	2,395,648	-6.29(-17.43%)
May 06, 2022	35.63	36.61	32.94	36.08	2,913,074	+1.98(+5.81%)
May 05, 2022	36.23	36.43	33.28	34.10	1,558,680	-2.71(-7.36%)
May 04, 2022	36.01	37.29	33.31	36.81	1,284,265	+0.86(+2.39%)
May 03, 2022	37.10	38.58	35.91	35.95	1,029,174	-1.61(-4.29%)
May 02, 2022	34.88	37.64	34.70	37.56	1,131,065	+2.44(+6.95%)
Apr 29, 2022	36.27	37.30	35.04	35.12	966,155	-1.22(-3.36%)
Apr 28, 2022	37.26	37.26	33.89	36.34	1,145,909	+0.12(+0.33%)
Apr 27, 2022	37.25	38.40	35.92	36.22	1,224,235	-1.19(-3.18%)
Apr 26, 2022	39.48	40.40	37.33	37.41	1,292,957	-2.26(-5.70%)
Apr 25, 2022	36.63	39.75	36.03	39.67	1,162,443	+3.38(+9.31%)
Apr 22, 2022	36.14	37.98	35.55	36.29	1,630,762	-0.36(-0.98%)
Apr 21, 2022	38.92	40.64	36.61	36.65	1,925,215	-1.45(-3.81%)
Apr 20, 2022	37.89	39.06	37.08	38.10	1,786,184	+0.69(+1.84%)
Apr 19, 2022	37.50	39.63	35.48	37.41	5,559,771	-0.53(-1.40%)
Apr 18, 2022	39.90	39.94	37.60	37.94	1,443,423	-1.58(-4.00%)
Apr 14, 2022	41.45	41.62	39.07	39.52	1,428,917	-2.13(-5.11%)
Apr 13, 2022	40.40	41.86	39.91	41.65	1,512,642	+1.63(+4.07%)
Apr 12, 2022	41.70	43.68	39.80	40.02	885,571	-0.76(-1.86%)
Apr 11, 2022	41.79	42.36	40.58	40.78	1,141,331	-2.08(-4.85%)
Apr 08, 2022	41.91	43.57	41.23	42.86	1,988,200	+0.50(+1.18%)
Apr 07, 2022	42.26	43.71	40.27	42.36	1,649,513	+0.07(+0.17%)
Apr 06, 2022	42.40	42.56	40.50	42.29	1,308,194	-0.51(-1.19%)
Apr 05, 2022	44.47	44.84	42.46	42.80	1,187,124	-1.74(-3.91%)
Apr 04, 2022	43.09	44.96	42.74	44.54	1,557,883	+1.64(+3.82%)
Apr 01, 2022	40.67	42.99	40.67	42.90	1,190,653	+2.22(+5.46%)
Mar 31, 2022	41.41	41.95	40.50	40.68	902,933	-0.77(-1.86%)
Mar 30, 2022	41.91	43.07	40.92	41.45	1,003,982	-0.98(-2.31%)
Mar 29, 2022	40.72	42.73	40.28	42.43	1,209,682	+2.18(+5.42%)
Mar 28, 2022	40.29	41.14	38.69	40.25	1,315,508	+0.55(+1.39%)
Mar 25, 2022	40.50	40.96	39.16	39.70	1,743,376	-0.95(-2.34%)
Mar 24, 2022	39.14	40.72	37.05	40.65	1,857,408	+1.80(+4.63%)
Mar 23, 2022	40.61	42.17	38.81	38.85	2,214,616	-2.74(-6.59%)
Mar 22, 2022	39.31	42.78	39.10	41.59	2,704,146	+2.34(+5.96%)
Mar 21, 2022	39.98	41.16	38.51	39.25	2,587,913	-0.38(-0.96%)
Mar 18, 2022	37.00	40.39	37.00	39.63	4,358,530	+2.12(+5.65%)
Mar 17, 2022	34.75	38.07	34.21	37.51	4,468,382	+2.49(+7.11%)
Mar 16, 2022	31.43	35.05	31.16	35.02	5,470,405	+4.70(+15.50%)
Mar 15, 2022	31.25	31.50	28.92	30.32	8,038,346	-5.57(-15.52%)
Mar 14, 2022	38.44	39.13	34.45	35.89	3,890,698	-3.09(-7.93%)
Mar 11, 2022	42.45	42.45	38.79	38.98	4,434,693	-3.62(-8.50%)
Mar 10, 2022	42.16	46.00		42.60	17,111,124	+5.80(+15.76%)
Mar 09, 2022	45.45	45.53	26.10	36.80	41,694,264	-17.95(-32.79%)
Mar 08, 2022	52.63	57.15	52.20	54.75	1,603,005	+2.22(+4.23%)
Mar 07, 2022	56.60	57.10	52.45	52.53	1,625,975	-3.95(-6.99%)
Mar 04, 2022	59.75	60.67	56.08	56.48	1,137,482	-3.57(-5.95%)
Mar 03, 2022	63.65	63.65	59.25	60.05	841,718	-3.09(-4.89%)
Mar 02, 2022	65.00	65.64	61.37	63.14	856,534	-1.22(-1.90%)

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.