Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.38	24.38	23.73	23.94	1,509,362	-0.14(-0.57%)
May 27, 2022	23.70	24.07	23.62	24.07	1,084,788	+0.33(+1.38%)
May 26, 2022	23.47	23.89	23.47	23.75	890,685	+0.29(+1.24%)
May 25, 2022	23.56	23.72	23.15	23.46	1,216,686	-0.10(-0.42%)
May 24, 2022	24.06	24.06	23.21	23.56	1,191,905	-0.30(-1.26%)
May 23, 2022	24.03	24.08	23.62	23.86	1,022,264	+0.28(+1.19%)
May 20, 2022	23.69	23.86	23.34	23.57	1,135,335	-0.03(-0.12%)
May 19, 2022	23.15	23.79	23.15	23.60	1,335,922	+0.35(+1.52%)
May 18, 2022	23.71	23.87	23.15	23.25	1,104,287	-0.61(-2.55%)
May 17, 2022	24.13	24.35	23.49	23.86	1,163,291	+0.03(+0.11%)
May 16, 2022	24.15	24.26	23.31	23.83	1,437,559	-0.44(-1.83%)
May 13, 2022	23.83	24.55	23.81	24.27	1,487,745	+0.71(+3.00%)
May 12, 2022	23.42	23.82	23.14	23.57	1,806,976	-0.05(-0.23%)
May 11, 2022	24.06	24.40	23.57	23.62	1,199,620	-0.42(-1.74%)
May 10, 2022	24.60	24.74	23.79	24.04	2,927,681	-0.25(-1.05%)
May 09, 2022	24.82	25.21	24.22	24.29	1,395,619	-0.73(-2.90%)
May 06, 2022	25.77	25.97	24.87	25.02	2,055,963	-1.01(-3.87%)
May 05, 2022	26.43	27.04	25.69	26.03	1,810,527	-0.74(-2.75%)
May 04, 2022	26.24	26.94	25.93	26.76	1,881,696	+0.67(+2.57%)
May 03, 2022	26.13	26.52	25.73	26.09	1,380,563	-0.04(-0.14%)
May 02, 2022	26.27	26.59	25.88	26.13	2,091,875	-0.09(-0.35%)
Apr 29, 2022	26.42	26.94	25.81	26.22	2,807,626	-0.45(-1.70%)
Apr 28, 2022	30.27	30.36	26.18	26.67	4,318,766	-4.02(-13.10%)
Apr 27, 2022	30.86	31.23	30.64	30.69	2,067,966	+0.02(+0.06%)
Apr 26, 2022	31.25	31.38	30.66	30.67	1,689,377	-0.54(-1.74%)
Apr 25, 2022	31.25	31.76	30.74	31.22	1,940,362	+0.15(+0.50%)
Apr 22, 2022	32.03	32.42	31.05	31.06	1,759,317	-0.75(-2.37%)
Apr 21, 2022	32.72	32.81	31.64	31.82	1,820,429	-0.85(-2.61%)
Apr 20, 2022	32.75	32.92	32.47	32.67	1,326,791	+0.05(+0.14%)
Apr 19, 2022	33.00	33.09	32.31	32.62	1,347,589	-0.41(-1.24%)
Apr 18, 2022	33.45	33.61	32.54	33.03	1,406,210	-0.68(-2.02%)
Apr 14, 2022	33.77	34.01	33.60	33.71	930,708	+0.13(+0.38%)
Apr 13, 2022	33.20	33.84	33.14	33.59	1,117,254	+0.51(+1.54%)
Apr 12, 2022	33.59	33.94	32.95	33.08	982,991	-0.56(-1.67%)
Apr 11, 2022	33.80	34.08	33.54	33.64	1,160,369	-0.11(-0.32%)
Apr 08, 2022	33.80	33.94	33.46	33.75	1,307,397	+0.13(+0.38%)
Apr 07, 2022	34.16	34.18	33.41	33.62	1,509,555	-0.35(-1.04%)
Apr 06, 2022	34.55	35.07	33.87	33.98	1,431,057	-0.60(-1.73%)
Apr 05, 2022	34.05	34.92	33.97	34.58	2,039,312	+0.63(+1.84%)
Apr 04, 2022	34.66	34.66	33.80	33.95	1,375,728	-0.57(-1.66%)
Apr 01, 2022	34.30	34.69	34.10	34.52	1,308,991	+0.74(+2.18%)
Mar 31, 2022	34.32	34.76	33.77	33.79	1,260,414	-0.35(-1.04%)
Mar 30, 2022	33.85	34.98	33.70	34.14	2,035,395	+0.55(+1.65%)
Mar 29, 2022	33.99	34.22	33.12	33.59	1,620,587	-0.42(-1.23%)
Mar 28, 2022	33.88	34.20	33.62	34.00	1,195,159	+0.26(+0.78%)
Mar 25, 2022	32.80	33.83	32.65	33.74	1,775,048	+0.68(+2.06%)
Mar 24, 2022	31.84	33.12	31.65	33.06	1,405,377	+1.25(+3.94%)
Mar 23, 2022	32.19	32.19	31.79	31.81	875,540	-0.45(-1.41%)
Mar 22, 2022	31.87	32.34	31.82	32.26	881,946	+0.39(+1.22%)
Mar 21, 2022	32.68	32.74	31.79	31.87	954,656	-0.67(-2.06%)
Mar 18, 2022	32.00	32.65	31.87	32.54	1,968,223	+0.60(+1.88%)
Mar 17, 2022	31.91	32.05	31.58	31.94	1,168,631	-0.05(-0.14%)
Mar 16, 2022	31.42	32.12	31.41	31.99	1,276,711	+0.72(+2.29%)
Mar 15, 2022	30.80	31.45	30.30	31.27	1,205,447	+0.67(+2.20%)
Mar 14, 2022	30.41	30.81	30.09	30.60	746,259	+0.14(+0.45%)
Mar 11, 2022	30.60	30.73	30.19	30.46	748,090	-0.12(-0.39%)
Mar 10, 2022	30.26	30.68	29.94	30.58	854,408	+0.17(+0.57%)
Mar 09, 2022	30.20	30.71	29.85	30.41	1,048,626	+0.39(+1.30%)
Mar 08, 2022	30.39	30.47	29.80	30.02	1,513,258	-0.33(-1.08%)
Mar 07, 2022	31.66	31.66	30.21	30.35	1,737,976	-1.53(-4.78%)
Mar 04, 2022	32.30	32.33	31.68	31.87	817,540	-0.66(-2.04%)
Mar 03, 2022	32.92	33.31	32.38	32.53	700,518	-0.32(-0.97%)
Mar 02, 2022	32.40	33.11	31.94	32.85	1,042,476	+0.24(+0.72%)

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.