Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.84	26.67	24.77	25.59	146,316	-0.02(-0.08%)
May 27, 2022	25.02	25.85	24.90	25.61	67,598	+0.70(+2.81%)
May 26, 2022	23.19	25.29	22.91	24.91	135,109	+1.82(+7.88%)
May 25, 2022	22.75	23.49	22.01	23.09	161,110	+0.36(+1.58%)
May 24, 2022	23.60	23.60	22.07	22.73	107,324	-1.37(-5.68%)
May 23, 2022	24.32	24.32	22.72	24.10	135,255	+0.54(+2.29%)
May 20, 2022	23.69	24.26	22.12	23.56	123,591	+0.18(+0.77%)
May 19, 2022	22.80	24.48	22.80	23.38	159,931	+0.38(+1.65%)
May 18, 2022	24.42	26.00	22.05	23.00	213,971	-1.42(-5.81%)
May 17, 2022	23.88	24.61	22.85	24.42	205,993	+1.79(+7.91%)
May 16, 2022	21.41	23.10	21.02	22.63	241,899	+1.34(+6.29%)
May 13, 2022	19.37	22.02	19.37	21.29	316,023	+2.66(+14.28%)
May 12, 2022	17.88	19.45	17.36	18.63	333,389	-0.07(-0.37%)
May 11, 2022	20.98	21.34	18.63	18.70	220,016	-2.00(-9.66%)
May 10, 2022	22.01	22.26	19.20	20.70	554,827	+0.04(+0.19%)
May 09, 2022	25.98	25.98	20.58	20.66	368,906	-6.15(-22.94%)
May 06, 2022	26.25	27.68	20.32	26.81	465,883	-1.84(-6.42%)
May 05, 2022	30.02	30.26	27.45	28.65	212,197	-1.85(-6.07%)
May 04, 2022	30.16	30.56	28.25	30.50	130,213	+0.76(+2.56%)
May 03, 2022	29.20	30.45	29.00	29.74	114,846	+0.82(+2.84%)
May 02, 2022	27.39	28.99	26.90	28.92	129,204	+1.16(+4.18%)
Apr 29, 2022	29.50	30.50	27.65	27.76	146,337	-1.71(-5.80%)
Apr 28, 2022	28.05	29.80	26.70	29.47	169,795	+1.67(+6.01%)
Apr 27, 2022	28.75	29.96	27.75	27.80	177,843	-0.85(-2.97%)
Apr 26, 2022	29.90	30.49	28.32	28.65	196,771	-1.48(-4.91%)
Apr 25, 2022	29.15	30.56	28.00	30.13	192,132	+0.21(+0.70%)
Apr 22, 2022	30.88	32.32	29.36	29.92	188,348	-0.89(-2.89%)
Apr 21, 2022	36.37	36.74	30.58	30.81	288,996	-5.18(-14.39%)
Apr 20, 2022	35.00	36.27	33.51	35.99	158,167	+2.11(+6.23%)
Apr 19, 2022	32.48	34.46	31.73	33.88	183,617	+1.69(+5.25%)
Apr 18, 2022	33.00	33.50	31.31	32.19	145,319	-0.32(-0.98%)
Apr 14, 2022	31.08	32.60	30.50	32.51	177,743	+1.62(+5.24%)
Apr 13, 2022	29.95	31.48	29.95	30.89	151,168	+0.89(+2.97%)
Apr 12, 2022	30.29	31.41	29.64	30.00	152,647	-0.18(-0.60%)
Apr 11, 2022	30.00	31.00	28.81	30.18	233,855	-0.53(-1.73%)
Apr 08, 2022	31.28	32.00	30.34	30.71	181,219	-0.35(-1.13%)
Apr 07, 2022	32.47	33.00	29.11	31.06	355,778	-1.42(-4.37%)
Apr 06, 2022	33.27	33.44	31.76	32.48	141,217	-1.36(-4.02%)
Apr 05, 2022	33.00	35.32	33.00	33.84	280,609	+0.43(+1.29%)
Apr 04, 2022	33.45	34.00	32.26	33.41	166,903	+0.62(+1.89%)
Apr 01, 2022	33.60	34.71	32.20	32.79	211,599	-0.91(-2.70%)
Mar 31, 2022	33.73	35.42	33.31	33.70	234,155	-0.31(-0.91%)
Mar 30, 2022	34.09	36.33	33.46	34.01	289,776	-0.33(-0.96%)
Mar 29, 2022	32.14	35.45	31.22	34.34	310,295	+2.33(+7.28%)
Mar 28, 2022	34.62	34.83	31.23	32.01	308,206	-2.39(-6.95%)
Mar 25, 2022	37.23	37.23	34.31	34.40	281,573	-2.44(-6.62%)
Mar 24, 2022	36.45	37.36	34.61	36.84	172,978	+0.70(+1.94%)
Mar 23, 2022	37.36	38.56	35.51	36.14	199,524	-1.45(-3.86%)
Mar 22, 2022	38.00	38.89	35.62	37.59	242,257	-0.17(-0.45%)
Mar 21, 2022	36.27	39.48	36.14	37.76	330,787	+1.12(+3.06%)
Mar 18, 2022	36.46	38.39	35.71	36.64	242,353	-0.22(-0.60%)
Mar 17, 2022	35.30	39.01	34.92	36.86	398,325	+1.61(+4.57%)
Mar 16, 2022	33.00	35.25	31.52	35.25	345,411	+3.53(+11.13%)
Mar 15, 2022	33.02	33.42	29.20	31.72	515,308	-1.14(-3.47%)
Mar 14, 2022	38.85	39.35	32.43	32.86	854,906	-6.84(-17.23%)
Mar 11, 2022	51.00	55.77	39.32	39.70	748,188	-7.79(-16.40%)
Mar 10, 2022	52.05	52.36	45.53	47.49	433,361	-2.29(-4.60%)
Mar 09, 2022	47.01	50.06	44.10	49.78	383,980	+4.70(+10.43%)
Mar 08, 2022	43.21	48.37	42.54	45.08	388,080	+2.92(+6.93%)
Mar 07, 2022	41.70	47.85	41.61	42.16	452,978	+1.57(+3.87%)
Mar 04, 2022	40.00	42.52	38.91	40.59	261,802	-2.52(-5.85%)
Mar 03, 2022	45.41	45.41	41.84	43.11	203,962	-0.25(-0.58%)
Mar 02, 2022	43.43	46.50	42.63	43.36	180,179	+0.32(+0.74%)

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.