Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.53	29.77	28.99	29.59	7,027,130	-0.05(-0.16%)
May 27, 2022	29.21	29.64	29.13	29.64	3,970,718	+0.61(+2.09%)
May 26, 2022	28.65	29.19	28.52	29.03	3,547,411	+0.72(+2.53%)
May 25, 2022	27.20	28.40	27.05	28.32	3,991,640	+1.07(+3.94%)
May 24, 2022	27.21	27.53	25.40	27.24	8,908,351	-1.41(-4.93%)
May 23, 2022	28.55	28.81	28.06	28.65	3,544,494	+0.50(+1.76%)
May 20, 2022	28.55	28.88	27.64	28.16	3,436,554	-0.04(-0.13%)
May 19, 2022	28.37	28.76	27.75	28.20	4,799,517	-0.56(-1.95%)
May 18, 2022	29.69	29.82	28.61	28.76	3,440,505	-1.37(-4.54%)
May 17, 2022	29.86	30.18	29.76	30.12	2,681,242	+0.84(+2.89%)
May 16, 2022	29.55	29.61	29.03	29.28	2,196,627	-0.21(-0.72%)
May 13, 2022	29.02	29.73	28.93	29.49	3,071,222	+0.76(+2.65%)
May 12, 2022	28.43	28.82	28.02	28.73	4,195,232	+0.30(+1.07%)
May 11, 2022	29.25	29.58	28.32	28.43	3,225,486	-0.86(-2.95%)
May 10, 2022	30.11	30.40	28.76	29.29	3,464,640	-0.52(-1.76%)
May 09, 2022	29.49	30.10	29.42	29.81	3,577,103	-0.28(-0.95%)
May 06, 2022	30.17	30.56	29.56	30.10	2,895,678	-0.34(-1.12%)
May 05, 2022	31.24	31.45	30.05	30.44	2,874,152	-1.16(-3.66%)
May 04, 2022	30.63	31.63	30.41	31.59	3,044,000	+1.09(+3.58%)
May 03, 2022	30.29	30.70	29.97	30.50	3,434,892	+0.43(+1.44%)
May 02, 2022	30.12	30.24	29.50	30.07	3,051,198	+0.12(+0.40%)
Apr 29, 2022	31.19	31.21	29.84	29.95	3,930,530	-1.36(-4.34%)
Apr 28, 2022	31.90	32.13	30.78	31.31	3,620,154	+0.08(+0.26%)
Apr 27, 2022	31.31	31.85	30.89	31.23	4,137,128	-0.06(-0.21%)
Apr 26, 2022	32.19	32.20	31.28	31.29	3,762,836	-0.92(-2.85%)
Apr 25, 2022	32.13	32.25	31.54	32.21	3,375,991	+0.03(+0.09%)
Apr 22, 2022	32.87	32.87	32.11	32.18	2,608,757	-0.79(-2.39%)
Apr 21, 2022	34.11	34.24	32.87	32.97	3,267,995	-0.97(-2.87%)
Apr 20, 2022	32.92	34.22	32.85	33.94	5,832,788	+1.30(+3.99%)
Apr 19, 2022	31.85	32.82	31.65	32.64	3,920,694	+0.97(+3.07%)
Apr 18, 2022	31.62	32.00	31.47	31.67	3,637,382	+0.00(+0.00%)
Apr 14, 2022	31.60	31.96	31.60	31.67	2,612,532	+0.16(+0.50%)
Apr 13, 2022	31.07	31.57	31.07	31.51	2,836,448	+0.41(+1.33%)
Apr 12, 2022	31.52	31.79	31.04	31.10	2,571,416	-0.24(-0.76%)
Apr 11, 2022	31.21	31.71	30.94	31.34	3,725,683	-0.01(-0.03%)
Apr 08, 2022	31.28	31.99	31.05	31.34	5,090,960	+0.05(+0.15%)
Apr 07, 2022	31.48	31.57	30.67	31.30	4,999,828	-0.34(-1.07%)
Apr 06, 2022	31.88	32.33	31.53	31.64	4,865,908	-0.28(-0.89%)
Apr 05, 2022	32.12	32.45	31.86	31.92	2,388,692	-0.32(-1.00%)
Apr 04, 2022	32.32	32.46	31.75	32.24	2,479,490	-0.31(-0.96%)
Apr 01, 2022	32.91	32.97	32.22	32.56	3,445,961	+0.01(+0.03%)
Mar 31, 2022	33.38	33.47	32.54	32.55	4,222,210	-0.96(-2.88%)
Mar 30, 2022	33.97	34.17	33.47	33.51	2,722,235	-0.63(-1.86%)
Mar 29, 2022	33.35	34.31	33.35	34.15	5,224,765	+1.08(+3.28%)
Mar 28, 2022	33.36	33.36	32.67	33.06	2,711,772	-0.40(-1.21%)
Mar 25, 2022	33.15	33.56	33.01	33.47	3,304,743	+0.44(+1.33%)
Mar 24, 2022	32.53	33.40	32.41	33.02	3,979,883	+0.77(+2.39%)
Mar 23, 2022	33.14	33.40	32.20	32.25	4,508,919	-1.17(-3.49%)
Mar 22, 2022	33.25	33.77	32.96	33.42	3,325,924	+0.49(+1.48%)
Mar 21, 2022	33.44	33.90	32.59	32.93	4,559,101	-0.16(-0.47%)
Mar 18, 2022	33.27	33.35	32.53	33.09	15,245,226	-0.36(-1.07%)
Mar 17, 2022	32.85	33.62	32.85	33.45	4,097,026	+0.17(+0.50%)
Mar 16, 2022	32.37	33.45	32.35	33.28	5,441,058	+1.29(+4.05%)
Mar 15, 2022	31.47	32.13	31.47	31.99	4,576,216	+0.62(+1.96%)
Mar 14, 2022	30.61	31.72	30.57	31.37	8,252,698	+1.08(+3.58%)
Mar 11, 2022	31.21	31.24	30.29	30.29	3,357,191	-0.43(-1.40%)
Mar 10, 2022	30.59		30.34	30.72	3,333,572	-0.29(-0.95%)
Mar 09, 2022	30.92	31.29	30.62	31.01	3,004,444	+1.14(+3.81%)
Mar 08, 2022	29.87	30.80	29.22	29.88	5,547,410	+0.31(+1.06%)
Mar 07, 2022	31.27	31.39	29.54	29.56	5,450,735	-1.84(-5.85%)
Mar 04, 2022	32.42	32.53	31.20	31.40	4,479,350	-1.51(-4.60%)
Mar 03, 2022	33.41	33.63	32.43	32.91	3,164,639	-0.51(-1.54%)
Mar 02, 2022	32.95	33.54	32.77	33.43	4,069,385	+0.86(+2.65%)

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.