Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.79	29.86	29.72	29.77	6,724,288	+0.68(+2.35%)
May 27, 2022	29.10	29.11	28.97	29.08	2,315,252	+0.17(+0.60%)
May 26, 2022	28.73	28.97	28.71	28.91	2,480,556	+0.10(+0.33%)
May 25, 2022	28.80	28.90	28.69	28.81	2,436,944	-0.04(-0.13%)
May 24, 2022	28.89	28.94	28.74	28.85	4,202,702	-0.72(-2.45%)
May 23, 2022	29.56	29.66	29.48	29.58	2,781,679	+0.05(+0.16%)
May 20, 2022	29.63	29.68	29.33	29.53	5,025,908	+0.46(+1.59%)
May 19, 2022	28.81	29.10	28.81	29.07	6,472,018	+0.78(+2.76%)
May 18, 2022	28.62	28.70	28.25	28.28	2,845,881	-0.59(-2.04%)
May 17, 2022	28.96	28.98	28.71	28.87	3,207,022	+0.54(+1.91%)
May 16, 2022	28.32	28.39	28.22	28.33	2,874,748	-0.25(-0.88%)
May 13, 2022	28.28	28.61	28.27	28.58	3,486,174	+0.41(+1.44%)
May 12, 2022	28.10	28.38	27.96	28.18	7,617,463	-0.09(-0.31%)
May 11, 2022	28.45	28.67	28.26	28.26	5,844,036	+0.27(+0.96%)
May 10, 2022	28.01	28.12	27.79	27.99	4,888,440	+0.49(+1.79%)
May 09, 2022	27.67	27.91	27.48	27.50	9,484,914	-0.64(-2.26%)
May 06, 2022	28.18	28.33	27.91	28.14	7,593,755	-0.36(-1.25%)
May 05, 2022	28.96	29.02	28.29	28.50	9,140,313	-0.87(-2.96%)
May 04, 2022	28.92	29.36	28.81	29.36	5,007,506	+0.14(+0.46%)
May 03, 2022	29.16	29.24	29.01	29.23	3,768,427	+0.36(+1.24%)
May 02, 2022	28.71	28.87	28.60	28.87	5,513,765	-0.05(-0.17%)
Apr 29, 2022	29.03	29.19	28.91	28.92	6,147,137	+0.55(+1.94%)
Apr 28, 2022	28.44	28.47	28.12	28.37	8,250,848	-0.17(-0.61%)
Apr 27, 2022	28.36	28.67	28.36	28.54	9,666,690	+1.07(+3.90%)
Apr 26, 2022	27.71	27.71	27.44	27.47	5,582,623	-0.43(-1.56%)
Apr 25, 2022	27.75	27.95	27.62	27.91	15,389,589	-1.64(-5.55%)
Apr 22, 2022	29.63	29.76	29.50	29.55	5,320,669	-0.09(-0.29%)
Apr 21, 2022	29.90	29.92	29.52	29.63	9,487,263	-0.82(-2.69%)
Apr 20, 2022	30.62	30.62	30.37	30.45	5,762,112	-0.59(-1.90%)
Apr 19, 2022	31.06	31.09	30.91	31.04	3,980,113	-0.45(-1.44%)
Apr 18, 2022	31.46	31.53	31.41	31.50	7,717,531	-0.10(-0.31%)
Apr 14, 2022	31.69	31.69	31.55	31.59	2,137,607	+0.02(+0.06%)
Apr 13, 2022	31.30	31.58	31.30	31.57	2,903,406	+0.07(+0.21%)
Apr 12, 2022	31.57	31.69	31.47	31.51	6,833,175	+0.57(+1.84%)
Apr 11, 2022	31.09	31.17	30.93	30.94	3,869,320	-1.01(-3.17%)
Apr 08, 2022	31.97	32.06	31.91	31.95	3,313,019	+0.09(+0.27%)
Apr 07, 2022	31.85	31.93	31.77	31.86	3,685,615	-0.29(-0.90%)
Apr 06, 2022	32.28	32.28	32.02	32.15	2,857,275	+0.04(+0.12%)
Apr 05, 2022	32.52	32.57	32.10	32.11	6,445,379	-0.49(-1.51%)
Apr 04, 2022	32.46	32.62	32.42	32.61	2,904,721	+0.10(+0.30%)
Apr 01, 2022	32.49	32.62	32.34	32.51	2,718,546	+0.59(+1.84%)
Mar 31, 2022	32.10	32.12	31.91	31.92	3,346,547	-0.38(-1.16%)
Mar 30, 2022	32.24	32.36	32.23	32.30	9,280,755	+0.77(+2.45%)
Mar 29, 2022	31.53	31.55	31.38	31.53	3,126,238	+0.13(+0.40%)
Mar 28, 2022	31.45	31.51	31.31	31.40	2,789,695	-0.28(-0.88%)
Mar 25, 2022	31.70	31.73	31.56	31.68	2,569,773	-0.59(-1.82%)
Mar 24, 2022	32.19	32.29	32.11	32.27	1,887,337	-0.02(-0.06%)
Mar 23, 2022	32.17	32.41	32.13	32.29	3,121,044	-0.22(-0.68%)
Mar 22, 2022	32.39	32.56	32.35	32.51	4,676,239	+0.15(+0.48%)
Mar 21, 2022	32.49	32.54	32.21	32.35	4,176,904	-0.43(-1.32%)
Mar 18, 2022	32.15	32.83	32.11	32.79	6,536,703	+0.63(+1.95%)
Mar 17, 2022	32.02	32.19	31.80	32.16	6,111,668	-0.59(-1.80%)
Mar 16, 2022	32.49	33.08	32.22	32.75	18,992,056	+2.94(+9.87%)
Mar 15, 2022	29.77	30.28	29.44	29.81	45,794,260	-1.13(-3.65%)
Mar 14, 2022	31.28	31.41	30.84	30.94	13,675,987	-1.33(-4.13%)
Mar 11, 2022	32.76	32.76	32.22	32.27	6,554,465	-0.19(-0.59%)
Mar 10, 2022	32.55		32.34	32.46	6,779,575	-0.03(-0.09%)
Mar 09, 2022	32.55	32.60	32.36	32.49	7,705,434	-0.12(-0.36%)
Mar 08, 2022	32.54	32.90	32.42	32.61	6,190,374	-0.33(-1.00%)
Mar 07, 2022	33.43	33.44	32.92	32.93	8,096,004	-1.34(-3.91%)
Mar 04, 2022	34.25	34.31	34.15	34.27	4,630,859	-0.41(-1.17%)
Mar 03, 2022	34.90	34.92	34.65	34.68	4,413,078	-0.54(-1.53%)
Mar 02, 2022	35.18	35.34	35.09	35.22	6,400,426	-0.08(-0.22%)

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.