Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.40	36.61	35.10	35.18	9,559,006	-0.20(-0.57%)
May 27, 2022	34.51	35.48	34.48	35.38	8,832,832	+0.90(+2.60%)
May 26, 2022	34.36	34.79	34.23	34.49	7,424,835	+0.16(+0.46%)
May 25, 2022	33.87	34.50	33.84	34.33	6,744,501	+0.56(+1.65%)
May 24, 2022	33.83	34.08	33.38	33.77	8,528,259	-0.58(-1.67%)
May 23, 2022	33.52	34.72	33.33	34.35	8,629,790	+1.17(+3.52%)
May 20, 2022	33.31	33.85	32.70	33.18	7,862,872	+0.12(+0.37%)
May 19, 2022	32.07	33.51	31.98	33.06	9,169,632	+0.17(+0.53%)
May 18, 2022	33.54	33.58	32.62	32.88	9,422,231	-0.53(-1.59%)
May 17, 2022	32.97	33.85	32.79	33.41	10,369,378	+0.73(+2.24%)
May 16, 2022	31.74	32.82	31.58	32.68	9,781,411	+1.02(+3.22%)
May 13, 2022	31.32	32.20	31.21	31.66	12,423,330	+0.92(+3.00%)
May 12, 2022	30.83	31.06	29.60	30.74	13,142,180	-0.28(-0.90%)
May 11, 2022	30.24	31.98	30.24	31.02	11,677,892	+1.10(+3.67%)
May 10, 2022	30.90	31.00	28.80	29.92	12,102,174	-0.41(-1.35%)
May 09, 2022	31.63	31.63	30.10	30.33	9,752,101	-1.95(-6.05%)
May 06, 2022	32.35	32.70	31.72	32.28	7,155,255	+0.12(+0.38%)
May 05, 2022	32.73	33.05	31.55	32.16	8,596,844	-0.42(-1.28%)
May 04, 2022	32.84	32.94	31.85	32.58	13,016,699	+0.28(+0.86%)
May 03, 2022	31.40	32.39	31.35	32.30	10,239,813	+0.89(+2.83%)
May 02, 2022	30.90	31.58	30.64	31.41	9,100,168	+0.10(+0.31%)
Apr 29, 2022	32.17	32.75	31.24	31.31	10,345,025	-0.83(-2.58%)
Apr 28, 2022	29.95	32.19	29.75	32.14	22,676,610	+3.49(+12.20%)
Apr 27, 2022	27.72	28.75	27.33	28.65	7,509,086	+1.05(+3.79%)
Apr 26, 2022	27.44	28.08	27.07	27.60	7,839,285	+0.37(+1.34%)
Apr 25, 2022	27.13	27.44	26.41	27.24	8,939,992	-0.91(-3.22%)
Apr 22, 2022	28.75	29.00	28.02	28.14	6,476,638	-0.87(-3.00%)
Apr 21, 2022	30.28	30.57	28.85	29.01	7,289,792	-1.06(-3.53%)
Apr 20, 2022	29.93	30.23	29.72	30.08	5,887,237	+0.40(+1.35%)
Apr 19, 2022	29.54	30.17	29.44	29.68	5,781,107	-0.17(-0.58%)
Apr 18, 2022	29.57	30.16	29.42	29.85	5,280,631	+0.44(+1.48%)
Apr 14, 2022	29.07	29.62	29.00	29.41	4,751,161	+0.24(+0.84%)
Apr 13, 2022	28.80	29.27	28.55	29.17	6,263,337	+0.66(+2.32%)
Apr 12, 2022	28.44	29.01	28.44	28.51	5,539,404	+0.60(+2.15%)
Apr 11, 2022	28.16	28.40	27.64	27.91	7,309,376	-0.69(-2.41%)
Apr 08, 2022	28.38	28.97	28.35	28.60	6,464,419	+0.15(+0.52%)
Apr 07, 2022	28.22	28.48	27.60	28.45	7,935,233	+0.23(+0.80%)
Apr 06, 2022	29.01	29.25	28.07	28.22	7,619,815	-0.52(-1.82%)
Apr 05, 2022	29.30	29.80	28.71	28.74	6,414,711	-0.38(-1.32%)
Apr 04, 2022	28.89	29.17	28.62	29.13	7,104,987	+0.57(+2.01%)
Apr 01, 2022	28.26	28.83	28.24	28.55	4,744,052	+0.16(+0.55%)
Mar 31, 2022	28.45	29.04	28.39	28.39	7,658,936	-0.44(-1.54%)
Mar 30, 2022	28.82	29.03	28.43	28.84	8,282,029	+0.44(+1.57%)
Mar 29, 2022	27.76	28.48	27.42	28.39	10,294,356	-0.14(-0.49%)
Mar 28, 2022	28.86	28.96	28.43	28.53	7,792,442	-1.13(-3.82%)
Mar 25, 2022	28.46	29.70	28.45	29.67	10,775,717	+1.00(+3.50%)
Mar 24, 2022	28.79	28.97	28.45	28.66	7,227,763	-0.04(-0.15%)
Mar 23, 2022	28.66	29.15	28.63	28.71	8,329,852	+0.45(+1.60%)
Mar 22, 2022	28.31	28.38	27.97	28.26	5,979,343	-0.03(-0.09%)
Mar 21, 2022	27.57	28.31	27.54	28.28	8,188,649	+1.17(+4.31%)
Mar 18, 2022	27.04	27.33	26.88	27.11	6,232,768	-0.04(-0.16%)
Mar 17, 2022	26.71	27.22	26.58	27.16	11,651,688	+1.09(+4.18%)
Mar 16, 2022	26.27	26.39	25.79	26.07	10,539,119	+0.18(+0.71%)
Mar 15, 2022	25.67	26.17	25.44	25.89	10,755,532	-0.89(-3.32%)
Mar 14, 2022	27.13	27.36	26.29	26.77	10,368,827	-0.90(-3.24%)
Mar 11, 2022	27.50	28.17	27.44	27.67	8,748,482	+0.06(+0.22%)
Mar 10, 2022	27.70		27.42	27.61	11,681,115	+0.35(+1.28%)
Mar 09, 2022	27.66	28.09	26.91	27.26	12,030,356	-0.78(-2.80%)
Mar 08, 2022	29.13	29.28	27.52	28.05	16,588,829	-0.58(-2.04%)
Mar 07, 2022	27.75	29.00	27.75	28.63	17,608,004	+1.21(+4.42%)
Mar 04, 2022	26.87	27.43	26.74	27.42	11,509,402	+0.46(+1.71%)
Mar 03, 2022	26.66	27.23	26.59	26.96	15,181,804	+0.06(+0.23%)
Mar 02, 2022	26.95	27.23	26.79	26.90	12,308,086	+0.46(+1.72%)

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.