Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.39	26.04	24.37	25.09	957,233	+0.75(+3.07%)
May 27, 2022	23.64	24.34	23.50	24.34	406,222	+0.67(+2.84%)
May 26, 2022	23.06	24.03	23.05	23.67	403,049	+0.60(+2.59%)
May 25, 2022	22.50	23.14	22.34	23.07	317,564	+0.37(+1.65%)
May 24, 2022	22.02	22.83	21.65	22.70	400,159	+0.43(+1.93%)
May 23, 2022	21.77	22.41	21.64	22.27	383,487	+0.63(+2.89%)
May 20, 2022	23.35	23.35	21.31	21.64	891,151	-1.30(-5.66%)
May 19, 2022	22.44	23.22	22.35	22.94	708,425	+0.44(+1.93%)
May 18, 2022	23.84	23.89	22.29	22.51	631,542	-1.60(-6.66%)
May 17, 2022	24.98	25.17	23.54	24.11	514,326	-0.40(-1.64%)
May 16, 2022	25.34	26.10	24.41	24.51	536,856	-0.72(-2.85%)
May 13, 2022	25.19	25.32	24.09	25.23	538,772	+0.49(+2.00%)
May 12, 2022	26.41	26.73	24.31	24.74	874,496	-1.71(-6.46%)
May 11, 2022	28.06	28.55	26.29	26.44	801,753	-2.53(-8.73%)
May 10, 2022	29.77	30.45	28.52	28.97	554,692	-0.42(-1.43%)
May 09, 2022	31.35	31.38	29.28	29.39	572,221	-2.52(-7.89%)
May 06, 2022	32.89	33.08	31.43	31.91	381,300	-1.19(-3.61%)
May 05, 2022	34.74	34.75	32.81	33.11	282,169	-1.63(-4.70%)
May 04, 2022	34.39	34.99	33.42	34.74	261,047	+0.63(+1.83%)
May 03, 2022	33.74	34.47	33.42	34.11	230,721	+0.57(+1.70%)
May 02, 2022	34.12	34.99	32.77	33.54	485,786	-0.42(-1.24%)
Apr 29, 2022	35.78	35.90	33.83	33.96	345,044	-1.89(-5.28%)
Apr 28, 2022	35.48	36.05	34.91	35.86	224,904	+0.53(+1.51%)
Apr 27, 2022	35.64	36.18	35.18	35.33	236,220	-0.15(-0.42%)
Apr 26, 2022	36.59	37.11	35.25	35.48	320,039	-0.88(-2.41%)
Apr 25, 2022	35.86	36.44	35.27	36.35	342,875	+0.13(+0.36%)
Apr 22, 2022	36.63	37.15	35.99	36.22	320,043	-0.79(-2.14%)
Apr 21, 2022	38.37	38.59	36.81	37.02	410,685	-0.98(-2.59%)
Apr 20, 2022	38.44	39.24	37.24	38.00	506,165	-0.88(-2.25%)
Apr 19, 2022	38.08	39.13	37.65	38.88	401,487	+0.93(+2.46%)
Apr 18, 2022	36.94	38.06	36.92	37.94	267,991	+0.89(+2.39%)
Apr 14, 2022	37.38	37.90	36.94	37.06	312,364	-0.29(-0.77%)
Apr 13, 2022	36.23	37.46	36.04	37.35	343,641	+1.34(+3.73%)
Apr 12, 2022	35.50	36.28	35.05	36.00	235,411	+0.38(+1.07%)
Apr 11, 2022	37.19	37.43	35.08	35.62	529,494	-1.99(-5.30%)
Apr 08, 2022	34.90	38.02	34.90	37.62	734,685	+3.02(+8.73%)
Apr 07, 2022	35.43	35.56	34.53	34.60	244,124	-0.93(-2.62%)
Apr 06, 2022	34.63	35.78	34.42	35.53	251,703	+0.64(+1.84%)
Apr 05, 2022	35.18	36.02	34.75	34.89	219,635	+0.24(+0.70%)
Apr 04, 2022	35.76	36.02	34.14	34.64	346,711	-1.09(-3.05%)
Apr 01, 2022	34.08	35.79	34.01	35.73	369,833	+1.79(+5.27%)
Mar 31, 2022	34.95	35.04	33.89	33.95	474,929	-0.95(-2.72%)
Mar 30, 2022	34.63	35.26	34.22	34.90	295,443	+0.44(+1.27%)
Mar 29, 2022	33.64	34.72	33.36	34.46	454,305	+1.05(+3.15%)
Mar 28, 2022	33.69	34.05	33.11	33.40	189,487	-0.29(-0.86%)
Mar 25, 2022	33.61	33.82	33.26	33.69	150,579	+0.16(+0.47%)
Mar 24, 2022	33.09	33.59	32.63	33.53	172,862	+0.64(+1.96%)
Mar 23, 2022	34.14	34.14	32.84	32.89	239,178	-1.19(-3.50%)
Mar 22, 2022	33.99	34.43	33.71	34.08	258,151	+0.33(+0.98%)
Mar 21, 2022	34.82	34.82	33.27	33.75	388,458	-0.60(-1.73%)
Mar 18, 2022	34.35	34.78	33.78	34.35	446,581	-0.24(-0.70%)
Mar 17, 2022	33.22	34.68	33.22	34.59	363,353	+1.31(+3.94%)
Mar 16, 2022	32.43	33.32	32.21	33.28	271,382	+0.97(+3.00%)
Mar 15, 2022	33.50	34.13	32.01	32.31	440,131	-0.91(-2.75%)
Mar 14, 2022	33.88	34.12	31.68	33.22	680,896	-0.15(-0.45%)
Mar 11, 2022	32.00	33.62	31.99	33.37	699,836	+1.68(+5.32%)
Mar 10, 2022	29.29	32.03	29.24	31.69	585,921	+2.12(+7.18%)
Mar 09, 2022	30.22	30.43	29.20	29.56	496,750	-0.19(-0.63%)
Mar 08, 2022	30.39	31.02	29.34	29.75	466,431	-0.47(-1.57%)
Mar 07, 2022	30.11	31.49	29.89	30.23	774,615	+0.35(+1.18%)
Mar 04, 2022	28.66	29.90	28.52	29.87	355,710	+0.99(+3.42%)
Mar 03, 2022	29.02	29.20	28.39	28.89	207,114	+0.20(+0.68%)
Mar 02, 2022	27.68	28.82	27.68	28.69	238,514	+1.02(+3.70%)

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.