Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.59	35.86	34.26	34.57	4,218,388	-1.33(-3.70%)
May 27, 2022	36.48	37.62	34.47	35.90	8,257,474	-1.13(-3.06%)
May 26, 2022	35.41	37.34	34.98	37.03	5,900,725	+2.32(+6.69%)
May 25, 2022	31.56	36.54	31.30	34.71	16,163,706	+3.69(+11.89%)
May 24, 2022	32.07	32.18	29.70	31.02	5,763,671	-1.77(-5.39%)
May 23, 2022	32.58	33.91	32.18	32.79	6,218,933	-0.82(-2.45%)
May 20, 2022	36.92	37.20	33.11	33.61	13,164,049	-5.01(-12.97%)
May 19, 2022	34.81	39.15	34.28	38.62	16,419,793	+1.64(+4.43%)
May 18, 2022	38.59	38.82	36.26	36.98	9,420,700	-4.58(-11.02%)
May 17, 2022	40.43	41.69	40.04	41.56	2,082,346	+1.21(+3.00%)
May 16, 2022	41.29	41.29	39.80	40.35	2,175,934	-1.18(-2.85%)
May 13, 2022	41.39	42.57	41.39	41.53	2,250,948	+0.80(+1.96%)
May 12, 2022	40.27	41.93	39.49	40.74	2,963,611	+0.74(+1.84%)
May 11, 2022	42.09	42.26	39.90	40.00	3,754,354	-2.35(-5.55%)
May 10, 2022	43.94	44.16	41.20	42.35	3,544,669	-1.06(-2.45%)
May 09, 2022	46.82	47.16	43.34	43.41	4,632,286	-4.37(-9.15%)
May 06, 2022	48.71	49.04	47.03	47.79	2,695,821	-1.41(-2.86%)
May 05, 2022	49.83	50.07	48.56	49.19	2,042,593	-1.18(-2.35%)
May 04, 2022	49.69	50.69	48.80	50.37	1,805,941	+1.04(+2.10%)
May 03, 2022	50.49	50.63	49.22	49.34	1,788,117	-1.07(-2.13%)
May 02, 2022	49.95	50.59	49.10	50.41	1,798,702	+0.78(+1.57%)
Apr 29, 2022	50.46	51.08	49.47	49.63	2,040,520	-1.12(-2.21%)
Apr 28, 2022	51.01	51.51	49.86	50.75	2,402,910	+0.58(+1.16%)
Apr 27, 2022	50.37	51.08	49.62	50.17	1,470,045	-0.38(-0.75%)
Apr 26, 2022	51.29	51.70	50.55	50.55	2,051,474	-1.23(-2.38%)
Apr 25, 2022	48.87	51.79	48.11	51.78	9,109,549	+2.60(+5.28%)
Apr 22, 2022	49.58	50.46	49.04	49.18	2,962,865	-1.07(-2.13%)
Apr 21, 2022	52.53	52.72	49.86	50.25	2,683,886	-1.69(-3.25%)
Apr 20, 2022	52.66	52.87	51.76	51.94	1,762,014	-0.72(-1.37%)
Apr 19, 2022	52.20	53.02	51.70	52.66	3,438,194	+0.81(+1.57%)
Apr 18, 2022	52.02	52.72	51.64	51.85	2,243,701	-0.45(-0.87%)
Apr 14, 2022	52.18	52.95	52.18	52.30	3,264,286	+0.16(+0.31%)
Apr 13, 2022	51.87	52.60	51.58	52.14	3,148,071	+0.44(+0.85%)
Apr 12, 2022	52.06	52.74	51.27	51.70	6,784,206	+2.62(+5.35%)
Apr 11, 2022	49.68	50.31	49.05	49.08	2,702,113	-0.49(-0.99%)
Apr 08, 2022	49.73	50.40	48.98	49.57	2,813,467	-0.16(-0.33%)
Apr 07, 2022	49.38	49.95	48.24	49.73	2,677,039	+0.01(+0.02%)
Apr 06, 2022	50.61	50.69	48.31	49.72	3,735,967	-1.50(-2.93%)
Apr 05, 2022	52.08	52.62	51.03	51.22	2,350,184	-0.75(-1.45%)
Apr 04, 2022	51.73	52.35	51.33	51.98	1,703,261	+0.24(+0.46%)
Apr 01, 2022	52.17	52.52	51.23	51.74	2,267,177	-0.10(-0.20%)
Mar 31, 2022	52.66	52.91	51.49	51.84	4,173,946	-0.82(-1.56%)
Mar 30, 2022	52.60	53.77	52.47	52.66	2,232,177	-0.57(-1.08%)
Mar 29, 2022	52.38	53.40	52.31	53.24	2,597,876	+0.94(+1.80%)
Mar 28, 2022	52.30	52.69	51.33	52.30	2,476,749	-0.55(-1.04%)
Mar 25, 2022	52.88	53.14	51.95	52.84	1,545,186	+0.46(+0.88%)
Mar 24, 2022	52.11	52.95	51.75	52.38	2,412,306	+0.38(+0.73%)
Mar 23, 2022	52.41	52.78	51.46	52.00	5,248,152	-1.06(-2.00%)
Mar 22, 2022	53.50	54.36	52.42	53.07	3,325,761	-0.14(-0.26%)
Mar 21, 2022	54.04	54.19	52.78	53.20	3,671,091	-0.33(-0.61%)
Mar 18, 2022	52.73	53.59	52.52	53.53	6,989,790	-0.09(-0.16%)
Mar 17, 2022	54.02	54.65	52.73	53.62	4,802,950	-0.50(-0.92%)
Mar 16, 2022	46.70	54.52	46.39	54.11	12,233,663	+7.97(+17.26%)
Mar 15, 2022	45.83	46.61	44.84	46.15	2,458,506	+0.32(+0.69%)
Mar 14, 2022	45.72	46.81	45.26	45.83	2,424,518	+0.01(+0.02%)
Mar 11, 2022	46.61	47.00	45.55	45.82	2,256,812	-0.44(-0.95%)
Mar 10, 2022	45.25	46.39		46.26	3,723,058	+0.39(+0.85%)
Mar 09, 2022	46.41	47.07	45.74	45.87	3,391,399	+0.55(+1.22%)
Mar 08, 2022	44.47	47.06	43.30	45.32	4,177,196	+1.87(+4.30%)
Mar 07, 2022	49.53	49.82	43.32	43.45	4,654,260	-6.47(-12.97%)
Mar 04, 2022	49.60	50.21	48.79	49.92	4,521,780	-0.19(-0.37%)
Mar 03, 2022	50.12	50.39	48.94	50.11	2,699,159	+0.00(+0.00%)
Mar 02, 2022	48.43	50.88	48.28	50.11	3,852,117	+1.86(+3.86%)

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.