Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.38	24.38	23.72	23.93	1,509,644	-0.14(-0.57%)
May 27, 2022	23.70	24.07	23.61	24.07	1,084,991	+0.33(+1.38%)
May 26, 2022	23.46	23.89	23.46	23.74	890,851	+0.29(+1.24%)
May 25, 2022	23.55	23.72	23.14	23.45	1,216,913	-0.10(-0.42%)
May 24, 2022	24.05	24.05	23.21	23.55	1,192,128	-0.30(-1.26%)
May 23, 2022	24.02	24.08	23.62	23.85	1,022,455	+0.28(+1.19%)
May 20, 2022	23.69	23.86	23.34	23.57	1,135,547	-0.03(-0.12%)
May 19, 2022	23.14	23.78	23.14	23.60	1,336,172	+0.35(+1.52%)
May 18, 2022	23.71	23.87	23.14	23.24	1,104,493	-0.61(-2.55%)
May 17, 2022	24.12	24.34	23.49	23.85	1,163,508	+0.03(+0.11%)
May 16, 2022	24.14	24.26	23.31	23.82	1,437,827	-0.44(-1.83%)
May 13, 2022	23.82	24.54	23.81	24.27	1,488,023	+0.71(+3.00%)
May 12, 2022	23.42	23.82	23.13	23.56	1,807,314	-0.05(-0.23%)
May 11, 2022	24.05	24.40	23.57	23.62	1,199,844	-0.42(-1.74%)
May 10, 2022	24.60	24.73	23.79	24.03	2,928,228	-0.25(-1.05%)
May 09, 2022	24.81	25.20	24.21	24.29	1,395,880	-0.73(-2.90%)
May 06, 2022	25.77	25.97	24.87	25.01	2,056,347	-1.01(-3.87%)
May 05, 2022	26.43	27.04	25.68	26.02	1,810,865	-0.74(-2.75%)
May 04, 2022	26.24	26.94	25.93	26.76	1,882,047	+0.67(+2.57%)
May 03, 2022	26.13	26.51	25.72	26.08	1,380,821	-0.04(-0.14%)
May 02, 2022	26.27	26.58	25.87	26.12	2,092,266	-0.09(-0.35%)
Apr 29, 2022	26.41	26.94	25.80	26.21	2,808,151	-0.45(-1.70%)
Apr 28, 2022	30.27	30.36	26.17	26.66	4,319,573	-4.02(-13.10%)
Apr 27, 2022	30.86	31.22	30.63	30.69	2,068,353	+0.02(+0.06%)
Apr 26, 2022	31.25	31.38	30.66	30.67	1,689,692	-0.54(-1.74%)
Apr 25, 2022	31.24	31.76	30.73	31.21	1,940,725	+0.15(+0.50%)
Apr 22, 2022	32.03	32.41	31.04	31.06	1,759,646	-0.75(-2.37%)
Apr 21, 2022	32.72	32.80	31.63	31.81	1,820,769	-0.85(-2.61%)
Apr 20, 2022	32.75	32.91	32.46	32.66	1,327,039	+0.05(+0.14%)
Apr 19, 2022	32.99	33.08	32.30	32.62	1,347,840	-0.41(-1.24%)
Apr 18, 2022	33.44	33.60	32.53	33.03	1,406,473	-0.68(-2.02%)
Apr 14, 2022	33.76	34.01	33.59	33.71	930,882	+0.13(+0.38%)
Apr 13, 2022	33.19	33.83	33.14	33.58	1,117,463	+0.51(+1.54%)
Apr 12, 2022	33.58	33.93	32.95	33.07	983,175	-0.56(-1.67%)
Apr 11, 2022	33.80	34.08	33.53	33.64	1,160,586	-0.11(-0.32%)
Apr 08, 2022	33.80	33.93	33.45	33.74	1,307,642	+0.13(+0.38%)
Apr 07, 2022	34.15	34.18	33.41	33.62	1,509,837	-0.35(-1.04%)
Apr 06, 2022	34.54	35.06	33.86	33.97	1,431,324	-0.60(-1.73%)
Apr 05, 2022	34.04	34.91	33.96	34.57	2,039,693	+0.63(+1.85%)
Apr 04, 2022	34.65	34.65	33.79	33.94	1,375,985	-0.57(-1.66%)
Apr 01, 2022	34.30	34.69	34.09	34.52	1,309,236	+0.74(+2.18%)
Mar 31, 2022	34.32	34.75	33.76	33.78	1,260,650	-0.35(-1.04%)
Mar 30, 2022	33.84	34.98	33.69	34.13	2,035,775	+0.55(+1.65%)
Mar 29, 2022	33.98	34.22	33.11	33.58	1,620,890	-0.42(-1.23%)
Mar 28, 2022	33.87	34.20	33.62	34.00	1,195,383	+0.26(+0.78%)
Mar 25, 2022	32.79	33.83	32.64	33.74	1,775,380	+0.68(+2.06%)
Mar 24, 2022	31.84	33.11	31.65	33.05	1,405,640	+1.25(+3.94%)
Mar 23, 2022	32.18	32.18	31.78	31.80	875,704	-0.45(-1.41%)
Mar 22, 2022	31.87	32.33	31.81	32.26	882,111	+0.39(+1.22%)
Mar 21, 2022	32.67	32.74	31.78	31.87	954,834	-0.67(-2.06%)
Mar 18, 2022	31.99	32.65	31.87	32.54	1,968,591	+0.60(+1.88%)
Mar 17, 2022	31.90	32.05	31.57	31.94	1,168,850	-0.05(-0.14%)
Mar 16, 2022	31.41	32.11	31.40	31.98	1,276,949	+0.72(+2.29%)
Mar 15, 2022	30.79	31.45	30.30	31.27	1,205,672	+0.67(+2.20%)
Mar 14, 2022	30.40	30.81	30.09	30.59	746,398	+0.14(+0.45%)
Mar 11, 2022	30.59	30.72	30.19	30.46	748,229	-0.12(-0.39%)
Mar 10, 2022	30.26	30.68	29.93	30.58	854,567	+0.17(+0.57%)
Mar 09, 2022	30.20	30.70	29.84	30.40	1,048,822	+0.39(+1.30%)
Mar 08, 2022	30.39	30.46	29.80	30.01	1,513,541	-0.33(-1.08%)
Mar 07, 2022	31.66	31.66	30.20	30.34	1,738,300	-1.52(-4.78%)
Mar 04, 2022	32.29	32.33	31.67	31.87	817,693	-0.66(-2.04%)
Mar 03, 2022	32.92	33.31	32.37	32.53	700,648	-0.32(-0.97%)
Mar 02, 2022	32.39	33.10	31.94	32.85	1,042,671	+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.