Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.24	23.50	21.80	22.90	57,623	-0.50(-2.14%)
May 27, 2022	22.10	24.74	21.02	23.40	70,813	+1.17(+5.26%)
May 26, 2022	20.40	23.40	20.40	22.23	29,440	+1.75(+8.54%)
May 25, 2022	20.00	20.98	19.51	20.48	10,586	+0.97(+4.97%)
May 24, 2022	20.32	21.65	19.30	19.51	31,558	-1.43(-6.83%)
May 23, 2022	21.42	22.45	20.94	20.94	12,617	-0.46(-2.15%)
May 20, 2022	20.84	21.75	20.40	21.40	11,574	+0.64(+3.08%)
May 19, 2022	20.80	21.88	20.55	20.76	18,418	-0.34(-1.61%)
May 18, 2022	21.42	22.14	20.55	21.10	26,379	-0.89(-4.05%)
May 17, 2022	25.20	26.10	21.99	21.99	71,753	-3.01(-12.04%)
May 16, 2022	23.25	25.40	22.44	25.00	34,459	+1.83(+7.90%)
May 13, 2022	22.63	24.82	22.17	23.17	93,071	+0.89(+3.99%)
May 12, 2022	21.58	24.50	21.00	22.28	67,774	+0.61(+2.81%)
May 11, 2022	20.80	23.16	20.60	21.67	75,579	+1.17(+5.71%)
May 10, 2022	20.81	21.79	20.20	20.50	53,965	+0.09(+0.44%)
May 09, 2022	22.99	23.09	20.24	20.41	35,471	-3.45(-14.46%)
May 06, 2022	24.00	24.67	22.00	23.86	70,334	+0.35(+1.49%)
May 05, 2022	24.03	25.11	22.35	23.51	40,746	-1.17(-4.74%)
May 04, 2022	24.07	26.00	24.07	24.68	39,931	-0.38(-1.52%)
May 03, 2022	25.70	26.32	23.59	25.06	48,493	-0.22(-0.87%)
May 02, 2022	26.39	26.90	25.22	25.28	25,777	-1.58(-5.88%)
Apr 29, 2022	27.07	27.82	26.07	26.86	17,545	-0.54(-1.97%)
Apr 28, 2022	28.06	28.06	25.68	27.40	27,678	+1.15(+4.38%)
Apr 27, 2022	26.64	27.31	26.25	26.25	21,653	-0.85(-3.14%)
Apr 26, 2022	29.97	29.97	27.04	27.10	17,208	-0.70(-2.52%)
Apr 25, 2022	27.63	28.69	27.28	27.80	13,826	-0.44(-1.56%)
Apr 22, 2022	28.40	28.48	26.63	28.24	29,410	-0.14(-0.49%)
Apr 21, 2022	29.00	29.25	28.02	28.38	21,301	-0.50(-1.73%)
Apr 20, 2022	30.00	30.00	28.35	28.88	30,099	-0.77(-2.60%)
Apr 19, 2022	29.04	30.42	28.26	29.65	43,969	+0.36(+1.23%)
Apr 18, 2022	30.69	30.70	29.29	29.29	16,312	-1.43(-4.65%)
Apr 14, 2022	31.48	31.48	29.50	30.72	42,068	-0.98(-3.09%)
Apr 13, 2022	32.98	33.45	31.15	31.70	20,318	-1.20(-3.65%)
Apr 12, 2022	34.81	34.81	32.72	32.90	21,917	-1.51(-4.39%)
Apr 11, 2022	34.00	35.27	33.01	34.41	37,778	-0.55(-1.57%)
Apr 08, 2022	35.00	35.17	34.68	34.96	16,624	-0.84(-2.35%)
Apr 07, 2022	36.00	36.50	33.64	35.80	29,218	-0.04(-0.11%)
Apr 06, 2022	37.15	37.73	34.00	35.84	60,973	-1.95(-5.16%)
Apr 05, 2022	38.50	39.12	37.01	37.79	48,722	+0.18(+0.48%)
Apr 04, 2022	40.85	40.95	36.20	37.61	74,141	-1.84(-4.66%)
Apr 01, 2022	39.20	41.95	37.25	39.45	60,971	+0.06(+0.15%)
Mar 31, 2022	41.50	42.20	39.39	39.39	22,847	-2.71(-6.44%)
Mar 30, 2022	40.94	44.24	40.94	42.10	31,856	+0.43(+1.03%)
Mar 29, 2022	36.54	42.41	36.54	41.67	57,929	+5.17(+14.16%)
Mar 28, 2022	41.80	43.20	35.51	36.50	94,484	-8.00(-17.98%)
Mar 25, 2022	48.35	48.43	43.55	44.50	40,466	-3.78(-7.83%)
Mar 24, 2022	46.00	49.45	46.00	48.28	22,457	+1.28(+2.72%)
Mar 23, 2022	48.80	48.80	46.55	47.00	15,397	+0.19(+0.41%)
Mar 22, 2022	47.58	47.58	46.20	46.81	13,381	+1.40(+3.08%)
Mar 21, 2022	48.07	48.07	45.21	45.41	21,555	-1.90(-4.02%)
Mar 18, 2022	44.65	48.00	44.65	47.31	17,795	+3.16(+7.16%)
Mar 17, 2022	44.45	46.40	43.23	44.15	19,102	+1.20(+2.79%)
Mar 16, 2022	42.88	44.55	41.45	42.95	18,543	+0.61(+1.44%)
Mar 15, 2022	41.29	43.90	39.63	42.34	39,937	+0.90(+2.17%)
Mar 14, 2022	44.75	45.70	41.00	41.44	29,858	-3.65(-8.09%)
Mar 11, 2022	46.64	46.64	44.00	45.09	30,457	-1.24(-2.68%)
Mar 10, 2022	45.50	46.46	45.23	46.33	9,244	-0.47(-1.00%)
Mar 09, 2022	47.29	47.77	46.46	46.80	20,494	-0.40(-0.85%)
Mar 08, 2022	46.64	47.61	45.43	47.20	17,351	+0.44(+0.94%)
Mar 07, 2022	48.01	48.50	46.65	46.76	26,641	-1.74(-3.59%)
Mar 04, 2022	47.71	49.05	47.42	48.50	22,447	-0.37(-0.76%)
Mar 03, 2022	48.68	50.19	47.80	48.87	18,702	-0.11(-0.22%)
Mar 02, 2022	49.96	50.84	48.26	48.98	28,383	-0.41(-0.83%)

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.