Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.48	26.13	24.46	25.18	953,815	+0.75(+3.07%)
May 27, 2022	23.73	24.43	23.59	24.43	404,772	+0.68(+2.84%)
May 26, 2022	23.15	24.12	23.14	23.76	401,611	+0.60(+2.59%)
May 25, 2022	22.58	23.22	22.42	23.15	316,430	+0.38(+1.65%)
May 24, 2022	22.09	22.91	21.73	22.78	398,731	+0.43(+1.93%)
May 23, 2022	21.85	22.49	21.72	22.35	382,118	+0.63(+2.89%)
May 20, 2022	23.44	23.44	21.38	21.72	887,970	-1.30(-5.66%)
May 19, 2022	22.52	23.30	22.43	23.02	705,896	+0.44(+1.93%)
May 18, 2022	23.93	23.97	22.37	22.59	629,288	-1.61(-6.66%)
May 17, 2022	25.07	25.26	23.63	24.20	512,490	-0.40(-1.64%)
May 16, 2022	25.43	26.19	24.50	24.60	534,940	-0.72(-2.85%)
May 13, 2022	25.28	25.41	24.18	25.32	536,848	+0.50(+2.00%)
May 12, 2022	26.50	26.83	24.39	24.82	871,374	-1.71(-6.46%)
May 11, 2022	28.16	28.65	26.38	26.54	798,891	-2.54(-8.73%)
May 10, 2022	29.87	30.56	28.62	29.08	552,712	-0.42(-1.43%)
May 09, 2022	31.46	31.49	29.39	29.50	570,178	-2.53(-7.89%)
May 06, 2022	33.01	33.20	31.54	32.03	379,939	-1.20(-3.61%)
May 05, 2022	34.86	34.87	32.92	33.22	281,162	-1.64(-4.70%)
May 04, 2022	34.52	35.12	33.54	34.86	260,115	+0.63(+1.83%)
May 03, 2022	33.86	34.60	33.54	34.24	229,898	+0.57(+1.70%)
May 02, 2022	34.25	35.12	32.89	33.66	484,052	-0.42(-1.24%)
Apr 29, 2022	35.91	36.03	33.95	34.09	343,812	-1.90(-5.28%)
Apr 28, 2022	35.60	36.17	35.03	35.99	224,101	+0.53(+1.51%)
Apr 27, 2022	35.77	36.31	35.31	35.45	235,377	-0.15(-0.42%)
Apr 26, 2022	36.72	37.24	35.38	35.60	318,896	-0.88(-2.41%)
Apr 25, 2022	35.99	36.57	35.40	36.48	341,651	+0.13(+0.36%)
Apr 22, 2022	36.76	37.28	36.12	36.35	318,901	-0.80(-2.14%)
Apr 21, 2022	38.51	38.73	36.94	37.15	409,218	-0.99(-2.59%)
Apr 20, 2022	38.58	39.38	37.38	38.14	504,358	-0.88(-2.25%)
Apr 19, 2022	38.22	39.27	37.79	39.01	400,054	+0.94(+2.46%)
Apr 18, 2022	37.07	38.19	37.05	38.08	267,034	+0.89(+2.39%)
Apr 14, 2022	37.51	38.03	37.07	37.19	311,249	-0.29(-0.77%)
Apr 13, 2022	36.36	37.59	36.17	37.48	342,415	+1.35(+3.73%)
Apr 12, 2022	35.63	36.41	35.17	36.13	234,570	+0.38(+1.07%)
Apr 11, 2022	37.32	37.57	35.21	35.75	527,604	-2.00(-5.30%)
Apr 08, 2022	35.02	38.16	35.02	37.75	732,063	+3.03(+8.73%)
Apr 07, 2022	35.55	35.68	34.66	34.72	243,252	-0.94(-2.62%)
Apr 06, 2022	34.75	35.90	34.54	35.66	250,804	+0.65(+1.84%)
Apr 05, 2022	35.31	36.15	34.87	35.01	218,851	+0.24(+0.70%)
Apr 04, 2022	35.89	36.15	34.26	34.77	345,473	-1.09(-3.05%)
Apr 01, 2022	34.20	35.92	34.13	35.86	368,513	+1.80(+5.27%)
Mar 31, 2022	35.08	35.17	34.01	34.07	473,233	-0.95(-2.72%)
Mar 30, 2022	34.75	35.39	34.34	35.02	294,388	+0.44(+1.27%)
Mar 29, 2022	33.76	34.84	33.48	34.58	452,684	+1.06(+3.15%)
Mar 28, 2022	33.81	34.17	33.22	33.52	188,810	-0.29(-0.86%)
Mar 25, 2022	33.73	33.94	33.37	33.81	150,041	+0.16(+0.47%)
Mar 24, 2022	33.21	33.71	32.75	33.66	172,245	+0.65(+1.96%)
Mar 23, 2022	34.26	34.26	32.95	33.01	238,324	-1.20(-3.50%)
Mar 22, 2022	34.11	34.55	33.83	34.21	257,229	+0.33(+0.98%)
Mar 21, 2022	34.95	34.95	33.39	33.87	387,071	-0.60(-1.73%)
Mar 18, 2022	34.47	34.90	33.90	34.47	444,986	-0.24(-0.70%)
Mar 17, 2022	33.34	34.80	33.34	34.72	362,056	+1.32(+3.94%)
Mar 16, 2022	32.55	33.44	32.33	33.40	270,413	+0.97(+3.00%)
Mar 15, 2022	33.62	34.25	32.13	32.43	438,559	-0.92(-2.75%)
Mar 14, 2022	34.01	34.24	31.79	33.34	678,465	-0.15(-0.45%)
Mar 11, 2022	32.12	33.74	32.11	33.49	697,338	+1.69(+5.32%)
Mar 10, 2022	29.39	32.15	29.34	31.80	583,829	+2.13(+7.18%)
Mar 09, 2022	30.32	30.54	29.31	29.67	494,977	-0.19(-0.63%)
Mar 08, 2022	30.50	31.13	29.45	29.86	464,765	-0.48(-1.57%)
Mar 07, 2022	30.22	31.60	30.00	30.33	771,849	+0.36(+1.18%)
Mar 04, 2022	28.76	30.01	28.62	29.98	354,440	+0.99(+3.42%)
Mar 03, 2022	29.13	29.31	28.49	28.99	206,375	+0.20(+0.68%)
Mar 02, 2022	27.78	28.92	27.78	28.79	237,663	+1.03(+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.