Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.47	26.13	24.46	25.18	953,916	+0.75(+3.07%)
May 27, 2022	23.72	24.43	23.58	24.43	404,815	+0.68(+2.84%)
May 26, 2022	23.14	24.12	23.13	23.75	401,653	+0.60(+2.59%)
May 25, 2022	22.58	23.22	22.42	23.15	316,463	+0.38(+1.65%)
May 24, 2022	22.09	22.91	21.72	22.78	398,773	+0.43(+1.93%)
May 23, 2022	21.85	22.49	21.72	22.35	382,158	+0.63(+2.89%)
May 20, 2022	23.43	23.43	21.38	21.72	888,063	-1.30(-5.66%)
May 19, 2022	22.51	23.30	22.42	23.02	705,971	+0.44(+1.93%)
May 18, 2022	23.92	23.97	22.37	22.58	629,354	-1.61(-6.66%)
May 17, 2022	25.07	25.25	23.62	24.19	512,544	-0.40(-1.64%)
May 16, 2022	25.43	26.19	24.49	24.60	534,996	-0.72(-2.85%)
May 13, 2022	25.28	25.41	24.18	25.32	536,905	+0.50(+2.00%)
May 12, 2022	26.50	26.83	24.39	24.82	871,466	-1.71(-6.46%)
May 11, 2022	28.16	28.65	26.38	26.54	798,975	-2.54(-8.73%)
May 10, 2022	29.87	30.55	28.61	29.07	552,770	-0.42(-1.43%)
May 09, 2022	31.46	31.49	29.38	29.49	570,238	-2.53(-7.89%)
May 06, 2022	33.01	33.19	31.54	32.02	379,979	-1.20(-3.61%)
May 05, 2022	34.86	34.87	32.92	33.22	281,191	-1.64(-4.70%)
May 04, 2022	34.51	35.11	33.54	34.86	260,142	+0.63(+1.83%)
May 03, 2022	33.86	34.59	33.54	34.23	229,922	+0.57(+1.70%)
May 02, 2022	34.24	35.11	32.88	33.66	484,103	-0.42(-1.24%)
Apr 29, 2022	35.91	36.02	33.95	34.08	343,849	-1.90(-5.28%)
Apr 28, 2022	35.60	36.17	35.03	35.98	224,125	+0.53(+1.51%)
Apr 27, 2022	35.77	36.30	35.31	35.45	235,402	-0.15(-0.42%)
Apr 26, 2022	36.71	37.23	35.38	35.60	318,930	-0.88(-2.41%)
Apr 25, 2022	35.98	36.56	35.39	36.48	341,687	+0.13(+0.36%)
Apr 22, 2022	36.76	37.28	36.12	36.35	318,934	-0.80(-2.14%)
Apr 21, 2022	38.50	38.73	36.94	37.14	409,262	-0.99(-2.59%)
Apr 20, 2022	38.57	39.38	37.37	38.13	504,411	-0.88(-2.25%)
Apr 19, 2022	38.22	39.26	37.79	39.01	400,096	+0.94(+2.46%)
Apr 18, 2022	37.07	38.19	37.05	38.08	267,062	+0.89(+2.39%)
Apr 14, 2022	37.51	38.03	37.07	37.19	311,282	-0.29(-0.77%)
Apr 13, 2022	36.35	37.59	36.17	37.48	342,451	+1.35(+3.73%)
Apr 12, 2022	35.63	36.41	35.17	36.13	234,595	+0.38(+1.07%)
Apr 11, 2022	37.32	37.56	35.20	35.75	527,659	-2.00(-5.30%)
Apr 08, 2022	35.02	38.16	35.02	37.75	732,140	+3.03(+8.73%)
Apr 07, 2022	35.55	35.68	34.65	34.72	243,278	-0.94(-2.62%)
Apr 06, 2022	34.75	35.90	34.54	35.65	250,831	+0.65(+1.84%)
Apr 05, 2022	35.31	36.15	34.87	35.01	218,874	+0.24(+0.70%)
Apr 04, 2022	35.89	36.15	34.26	34.76	345,510	-1.09(-3.05%)
Apr 01, 2022	34.19	35.91	34.13	35.86	368,552	+1.80(+5.27%)
Mar 31, 2022	35.07	35.17	34.01	34.06	473,283	-0.95(-2.72%)
Mar 30, 2022	34.75	35.38	34.33	35.02	294,420	+0.44(+1.27%)
Mar 29, 2022	33.75	34.84	33.47	34.58	452,731	+1.06(+3.15%)
Mar 28, 2022	33.81	34.17	33.22	33.52	188,830	-0.29(-0.86%)
Mar 25, 2022	33.73	33.94	33.37	33.81	150,057	+0.16(+0.47%)
Mar 24, 2022	33.20	33.71	32.74	33.65	172,263	+0.65(+1.96%)
Mar 23, 2022	34.26	34.26	32.95	33.01	238,349	-1.20(-3.50%)
Mar 22, 2022	34.11	34.55	33.82	34.20	257,257	+0.33(+0.98%)
Mar 21, 2022	34.95	34.94	33.39	33.87	387,112	-0.60(-1.73%)
Mar 18, 2022	34.47	34.90	33.89	34.47	445,033	-0.24(-0.70%)
Mar 17, 2022	33.34	34.80	33.34	34.71	362,094	+1.32(+3.94%)
Mar 16, 2022	32.54	33.43	32.32	33.39	270,442	+0.97(+3.00%)
Mar 15, 2022	33.62	34.24	32.12	32.42	438,606	-0.92(-2.75%)
Mar 14, 2022	34.00	34.24	31.79	33.34	678,537	-0.15(-0.45%)
Mar 11, 2022	32.12	33.74	32.11	33.49	697,411	+1.69(+5.32%)
Mar 10, 2022	29.39	32.14	29.34	31.80	583,890	+2.13(+7.18%)
Mar 09, 2022	30.32	30.54	29.30	29.67	495,029	-0.19(-0.63%)
Mar 08, 2022	30.50	31.12	29.44	29.85	464,814	-0.48(-1.57%)
Mar 07, 2022	30.22	31.60	29.99	30.33	771,931	+0.36(+1.18%)
Mar 04, 2022	28.76	30.00	28.62	29.98	354,477	+0.99(+3.42%)
Mar 03, 2022	29.13	29.30	28.49	28.99	206,396	+0.20(+0.68%)
Mar 02, 2022	27.78	28.92	27.78	28.79	237,688	+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.