Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.17	29.25	28.74	29.00	5,367,592	-0.31(-1.06%)
May 27, 2022	29.08	29.31	28.89	29.31	3,054,060	+0.56(+1.96%)
May 26, 2022	28.34	29.05	28.33	28.74	3,703,664	+0.52(+1.83%)
May 25, 2022	27.82	28.54	27.69	28.23	4,738,848	+0.33(+1.18%)
May 24, 2022	27.73	28.04	27.24	27.90	4,895,291	+0.10(+0.37%)
May 23, 2022	27.35	27.93	27.14	27.80	3,556,352	+0.69(+2.56%)
May 20, 2022	27.32	27.35	26.26	27.10	5,604,499	+0.07(+0.24%)
May 19, 2022	26.96	27.54	26.49	27.04	6,314,841	-0.99(-3.52%)
May 18, 2022	29.20	29.35	27.67	28.02	6,015,587	-1.46(-4.97%)
May 17, 2022	28.78	29.50	28.73	29.49	4,706,882	+1.07(+3.77%)
May 16, 2022	28.68	28.71	28.27	28.42	5,025,294	-0.18(-0.62%)
May 13, 2022	28.16	28.69	27.97	28.59	6,054,148	+0.74(+2.66%)
May 12, 2022	28.58	28.63	27.36	27.85	7,981,589	-0.84(-2.94%)
May 11, 2022	28.93	29.50	28.67	28.70	3,852,214	-0.49(-1.67%)
May 10, 2022	29.10	29.40	28.69	29.19	3,820,670	+0.37(+1.27%)
May 09, 2022	29.85	29.92	28.76	28.82	4,838,279	-1.29(-4.27%)
May 06, 2022	29.51	30.40	29.51	30.11	5,273,086	+0.27(+0.91%)
May 05, 2022	30.51	30.83	29.51	29.83	5,667,395	-1.07(-3.46%)
May 04, 2022	30.29	31.04	30.19	30.90	5,857,928	+0.58(+1.92%)
May 03, 2022	30.25	30.84	30.15	30.32	4,518,576	+0.06(+0.19%)
May 02, 2022	29.89	30.29	29.60	30.27	4,505,327	+0.68(+2.28%)
Apr 29, 2022	30.49	30.92	29.51	29.59	4,828,434	-1.09(-3.55%)
Apr 28, 2022	30.20	30.77	29.93	30.68	4,991,063	+0.73(+2.45%)
Apr 27, 2022	30.53	30.60	29.39	29.95	7,568,514	-1.60(-5.06%)
Apr 26, 2022	32.47	32.68	31.46	31.54	4,633,823	-0.96(-2.95%)
Apr 25, 2022	32.86	32.98	31.33	32.50	7,245,929	-0.50(-1.51%)
Apr 22, 2022	33.88	34.00	32.95	33.00	4,029,375	-0.94(-2.77%)
Apr 21, 2022	34.73	34.90	33.88	33.94	4,119,305	-0.33(-0.96%)
Apr 20, 2022	33.78	34.41	33.78	34.26	3,529,097	+0.69(+2.04%)
Apr 19, 2022	32.95	33.67	32.83	33.58	2,687,689	+0.63(+1.91%)
Apr 18, 2022	32.90	33.30	32.79	32.95	3,075,400	-0.03(-0.09%)
Apr 14, 2022	33.10	33.49	32.90	32.98	5,977,898	-0.08(-0.26%)
Apr 13, 2022	32.35	33.10	32.19	33.06	4,130,008	+0.94(+2.92%)
Apr 12, 2022	32.55	33.05	31.96	32.12	3,402,263	-0.18(-0.55%)
Apr 11, 2022	33.12	33.19	32.27	32.30	3,852,566	-0.96(-2.88%)
Apr 08, 2022	33.55	33.55	33.10	33.26	2,450,019	-0.25(-0.76%)
Apr 07, 2022	33.28	33.73	33.15	33.51	3,283,482	+0.11(+0.34%)
Apr 06, 2022	33.87	33.90	33.09	33.40	5,154,921	-0.67(-1.96%)
Apr 05, 2022	34.38	34.62	33.89	34.07	3,754,342	-0.47(-1.36%)
Apr 04, 2022	34.57	34.67	34.15	34.54	3,926,271	-0.04(-0.11%)
Apr 01, 2022	34.99	35.05	33.41	34.57	6,995,424	-0.31(-0.89%)
Mar 31, 2022	35.20	35.80	34.87	34.88	5,915,508	-0.39(-1.12%)
Mar 30, 2022	35.40	35.60	34.80	35.28	6,765,458	-0.10(-0.29%)
Mar 29, 2022	35.18	35.42	34.33	35.38	6,801,768	+0.36(+1.02%)
Mar 28, 2022	34.28	35.02	34.08	35.02	6,600,608	+0.74(+2.16%)
Mar 25, 2022	33.51	34.38	33.18	34.28	6,889,828	+0.81(+2.41%)
Mar 24, 2022	33.06	33.49	32.88	33.48	3,547,323	+0.55(+1.68%)
Mar 23, 2022	33.34	33.48	32.88	32.92	3,434,708	-0.57(-1.71%)
Mar 22, 2022	33.16	33.61	32.98	33.49	3,719,616	+0.35(+1.05%)
Mar 21, 2022	33.27	33.51	32.82	33.15	5,157,218	+0.00(+0.00%)
Mar 18, 2022	32.54	33.20	32.32	33.15	12,863,687	+0.62(+1.90%)
Mar 17, 2022	32.00	32.71	31.91	32.53	5,783,588	+0.45(+1.40%)
Mar 16, 2022	32.21	32.29	31.36	32.08	5,794,347	-0.20(-0.61%)
Mar 15, 2022	31.50	32.32	31.40	32.27	4,951,209	+1.02(+3.27%)
Mar 14, 2022	31.35	31.67	30.93	31.25	4,682,756	+0.14(+0.45%)
Mar 11, 2022	31.50	32.14	31.08	31.11	2,556,305	-0.10(-0.33%)
Mar 10, 2022	31.45	31.82	31.11	31.21	4,039,883	-0.41(-1.31%)
Mar 09, 2022	31.55	31.86	31.28	31.63	2,623,695	+0.76(+2.46%)
Mar 08, 2022	31.22	31.55	30.56	30.87	4,659,969	-0.15(-0.48%)
Mar 07, 2022	31.97	32.09	31.01	31.02	3,450,736	-1.04(-3.25%)
Mar 04, 2022	31.79	32.08	31.64	32.06	2,908,944	-0.17(-0.52%)
Mar 03, 2022	32.37	32.46	32.00	32.23	3,075,615	+0.11(+0.35%)
Mar 02, 2022	31.18	32.22	31.06	32.11	3,034,605	+1.06(+3.42%)

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.