Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2022	26.80	27.80	26.80	27.49	28,810,360	+0.79(+2.96%)
May 18, 2022	27.00	27.64	26.55	26.70	22,353,996	-0.84(-3.05%)
May 17, 2022	28.16	28.43	27.03	27.54	34,610,800	+0.86(+3.22%)
May 16, 2022	26.61	27.23	26.28	26.68	31,459,816	+0.06(+0.23%)
May 13, 2022	25.62	26.71	25.60	26.62	24,586,028	+1.74(+6.99%)
May 12, 2022	24.45	25.50	23.72	24.88	30,822,802	+0.36(+1.47%)
May 11, 2022	25.40	26.01	24.46	24.52	25,019,362	-0.27(-1.09%)
May 10, 2022	25.11	25.30	24.21	24.79	40,577,716	+0.69(+2.86%)
May 09, 2022	25.07	25.19	23.95	24.10	28,631,548	-1.64(-6.37%)
May 06, 2022	26.71	26.82	25.65	25.74	29,309,098	-1.34(-4.95%)
May 05, 2022	27.97	28.23	26.65	27.08	28,726,784	-2.04(-7.01%)
May 04, 2022	27.96	29.21	27.55	29.12	26,317,868	+0.19(+0.66%)
May 03, 2022	29.00	29.50	28.65	28.93	13,292,164	+0.10(+0.35%)
May 02, 2022	28.08	28.93	27.65	28.83	21,453,622	+0.56(+1.98%)
Apr 29, 2022	29.10	29.63	28.13	28.27	32,211,476	+1.94(+7.37%)
Apr 28, 2022	26.24	26.48	25.30	26.33	18,942,092	+0.37(+1.43%)
Apr 27, 2022	25.26	26.41	25.26	25.96	24,042,892	+1.28(+5.19%)
Apr 26, 2022	25.20	25.23	24.50	24.68	17,801,644	-0.48(-1.91%)
Apr 25, 2022	24.23	25.31	24.00	25.16	26,827,076	+0.03(+0.12%)
Apr 22, 2022	25.44	26.42	25.02	25.13	19,447,130	+0.34(+1.37%)
Apr 21, 2022	26.03		24.70	24.79	25,145,588	-1.36(-5.20%)
Apr 20, 2022	27.30	27.30	26.11	26.15	16,957,416	-1.32(-4.81%)
Apr 19, 2022	26.93	27.49	26.39	27.47	14,687,121	+0.14(+0.51%)
Apr 18, 2022	27.38	27.54	26.64	27.33	20,680,578	-0.53(-1.90%)
Apr 14, 2022	28.59	28.74	27.85	27.86	13,149,961	-1.02(-3.53%)
Apr 13, 2022	28.19	29.12	27.92	28.88	15,229,281	+0.98(+3.51%)
Apr 12, 2022	28.82	28.97	27.85	27.90	16,237,522	-0.54(-1.90%)
Apr 11, 2022	28.44	29.12	27.87	28.44	17,511,860	-0.37(-1.28%)
Apr 08, 2022	28.92	29.37	28.57	28.81	11,703,234	-0.08(-0.28%)
Apr 07, 2022	29.75	29.81	28.48	28.89	25,890,054	-1.17(-3.89%)
Apr 06, 2022	30.49	30.60	29.48	30.06	16,732,558	-0.91(-2.94%)
Apr 05, 2022	32.15	32.17	30.90	30.97	18,883,008	-1.55(-4.77%)
Apr 04, 2022	31.59	32.76	31.26	32.52	31,300,504	+2.31(+7.65%)
Apr 01, 2022	31.05	31.45	29.82	30.21	28,756,412	+1.70(+5.96%)
Mar 31, 2022	29.96	30.00	28.46	28.51	26,717,730	-1.90(-6.25%)
Mar 30, 2022	30.63	31.65	30.27	30.41	19,197,704	-0.88(-2.81%)
Mar 29, 2022	31.49	32.16	31.04	31.29	25,092,476	+1.34(+4.47%)
Mar 28, 2022	29.83	30.41	29.20	29.95	20,611,556	+0.77(+2.64%)
Mar 25, 2022	29.20	29.41	28.54	29.18	31,315,036	-1.26(-4.14%)
Mar 24, 2022	30.60	30.76	29.34	30.44	29,043,690	-0.86(-2.75%)
Mar 23, 2022	30.48	32.83	29.96	31.30	33,149,398	+0.11(+0.35%)
Mar 22, 2022	30.58	31.68	30.15	31.19	32,705,800	+2.33(+8.07%)
Mar 21, 2022	29.50	30.11	28.05	28.86	35,399,696	-2.04(-6.60%)
Mar 18, 2022	28.78	31.91	28.45	30.90	56,261,968	+2.41(+8.46%)
Mar 17, 2022	28.86	29.02	27.30	28.49	47,621,504	-2.50(-8.07%)
Mar 16, 2022	27.17	31.21	26.62	30.99	104,599,472	+8.81(+39.72%)
Mar 15, 2022	20.80	22.88	20.41	22.18	65,224,184	+0.99(+4.67%)
Mar 14, 2022	21.99	23.04	20.87	21.19	56,513,776	-2.81(-11.71%)
Mar 11, 2022	27.01	27.11	24.00	24.00	37,158,040	-2.66(-9.98%)
Mar 10, 2022	27.57			26.66	31,330,724	-2.88(-9.75%)
Mar 09, 2022	29.13	29.59	28.63	29.54	16,616,966	+1.49(+5.31%)
Mar 08, 2022	28.37	28.80	27.34	28.05	22,170,598	-0.14(-0.50%)
Mar 07, 2022	29.30	29.86	28.19	28.19	21,489,054	-1.57(-5.28%)
Mar 04, 2022	30.67	31.32	29.63	29.76	21,509,000	-1.56(-4.98%)
Mar 03, 2022	32.80	33.02	31.18	31.32	18,389,076	-1.57(-4.77%)
Mar 02, 2022	33.63	33.71	32.22	32.89	13,498,433	-0.72(-2.14%)

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.