Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.60	32.83	31.58	31.82	2,958,111	-1.07(-3.25%)
May 27, 2022	32.31	33.17	32.26	32.89	1,994,383	+0.45(+1.38%)
May 26, 2022	31.84	32.56	31.84	32.44	1,979,846	+0.78(+2.47%)
May 25, 2022	31.33	31.79	31.17	31.66	1,689,751	+0.15(+0.48%)
May 24, 2022	30.98	31.67	30.86	31.50	1,960,238	+0.07(+0.21%)
May 23, 2022	30.81	31.53	30.63	31.44	2,008,356	+1.10(+3.62%)
May 20, 2022	30.36	30.73	29.70	30.34	2,186,647	+0.25(+0.84%)
May 19, 2022	29.39	30.42	29.33	30.09	2,574,005	-0.04(-0.12%)
May 18, 2022	31.43	31.54	29.89	30.12	2,505,846	-0.68(-2.19%)
May 17, 2022	30.60	30.96	30.33	30.80	2,855,004	+0.53(+1.77%)
May 16, 2022	29.68	30.43	29.66	30.26	2,884,431	+1.27(+4.37%)
May 13, 2022	27.99	29.07	27.98	29.00	3,045,872	+1.15(+4.14%)
May 12, 2022	27.68	27.87	27.09	27.84	2,758,130	-0.23(-0.84%)
May 11, 2022	28.34	28.95	28.04	28.08	2,515,797	+0.23(+0.81%)
May 10, 2022	27.92	28.10	27.21	27.85	3,454,228	+0.66(+2.41%)
May 09, 2022	28.49	28.53	27.09	27.20	4,375,112	-1.57(-5.44%)
May 06, 2022	29.11	29.22	28.37	28.76	2,506,142	-0.16(-0.55%)
May 05, 2022	29.73	29.92	28.32	28.92	2,329,126	-1.00(-3.35%)
May 04, 2022	29.54	30.02	28.92	29.93	2,864,313	+0.76(+2.60%)
May 03, 2022	29.12	29.53	28.97	29.17	2,316,309	+0.86(+3.05%)
May 02, 2022	28.39	28.45	27.67	28.30	2,818,909	+0.00(+0.00%)
Apr 29, 2022	29.00	29.45	28.28	28.30	3,563,678	+0.25(+0.90%)
Apr 28, 2022	27.64	28.27	27.12	28.05	3,582,446	+0.12(+0.44%)
Apr 27, 2022	27.84	28.18	27.53	27.93	2,952,718	+0.23(+0.81%)
Apr 26, 2022	27.71	28.49	27.69	27.70	3,048,004	-0.21(-0.74%)
Apr 25, 2022	28.04	28.04	26.96	27.91	3,107,513	-1.00(-3.47%)
Apr 22, 2022	29.45	29.88	28.88	28.91	2,601,179	-0.92(-3.08%)
Apr 21, 2022	31.16	31.20	29.67	29.83	3,248,850	-0.83(-2.72%)
Apr 20, 2022	30.62	30.83	30.25	30.67	1,776,220	+0.17(+0.55%)
Apr 19, 2022	30.18	30.81	30.18	30.50	1,687,204	-0.45(-1.45%)
Apr 18, 2022	30.95	31.21	30.56	30.95	1,065,476	+0.24(+0.79%)
Apr 14, 2022	30.00	31.05	29.99	30.71	1,468,956	-0.24(-0.79%)
Apr 13, 2022	30.33	31.00	30.18	30.95	2,063,951	+1.02(+3.42%)
Apr 12, 2022	29.87	30.33	29.81	29.93	2,717,284	+0.61(+2.08%)
Apr 11, 2022	29.64	29.67	29.29	29.32	3,304,079	-0.14(-0.48%)
Apr 08, 2022	28.97	29.75	28.96	29.46	2,993,746	+0.83(+2.88%)
Apr 07, 2022	28.72	28.91	28.12	28.63	3,493,091	+0.42(+1.50%)
Apr 06, 2022	28.43	28.60	27.91	28.21	2,300,943	+0.14(+0.50%)
Apr 05, 2022	28.92	29.12	28.00	28.07	2,087,819	-0.80(-2.76%)
Apr 04, 2022	28.91	29.12	28.51	28.87	2,434,878	+0.08(+0.29%)
Apr 01, 2022	28.51	28.89	28.40	28.78	2,907,755	+0.58(+2.06%)
Mar 31, 2022	28.36	28.86	28.17	28.20	2,281,231	-0.36(-1.25%)
Mar 30, 2022	28.49	28.83	28.37	28.56	2,251,228	+0.20(+0.69%)
Mar 29, 2022	28.28	28.42	27.78	28.36	2,788,738	-0.33(-1.14%)
Mar 28, 2022	28.84	28.88	28.39	28.69	1,982,339	-0.66(-2.24%)
Mar 25, 2022	28.91	29.53	28.80	29.35	2,661,844	+0.84(+2.96%)
Mar 24, 2022	28.62	28.82	28.45	28.50	2,176,651	-0.08(-0.26%)
Mar 23, 2022	28.14	28.94	28.14	28.58	2,608,490	+0.57(+2.04%)
Mar 22, 2022	28.36	28.36	27.81	28.00	2,219,027	+0.19(+0.67%)
Mar 21, 2022	27.41	28.09	27.37	27.82	3,074,110	+1.28(+4.84%)
Mar 18, 2022	25.68	26.57	25.64	26.53	4,628,336	+0.38(+1.47%)
Mar 17, 2022	25.48	26.21	25.23	26.15	3,776,227	+1.25(+5.01%)
Mar 16, 2022	24.91	25.22	24.53	24.90	3,336,221	+0.07(+0.26%)
Mar 15, 2022	25.17	25.37	24.57	24.83	2,938,615	-0.97(-3.74%)
Mar 14, 2022	26.29	26.33	25.52	25.80	3,666,566	-0.79(-2.96%)
Mar 11, 2022	26.74	26.99	26.54	26.59	3,193,468	-0.47(-1.73%)
Mar 10, 2022	26.40	27.12		27.06	4,170,765	+1.07(+4.11%)
Mar 09, 2022	26.44	26.53	25.71	25.99	4,553,063	-0.99(-3.68%)
Mar 08, 2022	27.50	28.01	26.31	26.98	7,269,858	+0.33(+1.23%)
Mar 07, 2022	25.78	27.04	25.45	26.65	8,845,990	+2.34(+9.65%)
Mar 04, 2022	23.31	24.32	23.28	24.31	5,985,183	-0.35(-1.41%)
Mar 03, 2022	24.70	24.75	24.38	24.66	2,936,264	-0.42(-1.68%)
Mar 02, 2022	24.80	25.31	24.75	25.08	2,943,571	+1.14(+4.78%)

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.