Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.84	33.84	32.80	33.32	987,084	-0.27(-0.80%)
May 27, 2022	33.00	33.81	32.90	33.59	1,098,105	+0.75(+2.28%)
May 26, 2022	32.21	33.32	32.21	32.84	1,114,115	+0.63(+1.96%)
May 25, 2022	31.15	32.26	31.08	32.21	1,110,176	+0.99(+3.17%)
May 24, 2022	30.66	31.22	30.46	31.22	1,233,002	+0.37(+1.20%)
May 23, 2022	29.54	31.21	29.54	30.85	1,830,898	+1.43(+4.86%)
May 20, 2022	29.44	29.68	28.75	29.42	822,400	+0.10(+0.34%)
May 19, 2022	29.17	29.77	28.73	29.32	1,313,810	-0.16(-0.54%)
May 18, 2022	30.43	30.48	29.09	29.48	1,089,890	-0.98(-3.22%)
May 17, 2022	30.27	30.56	30.01	30.46	1,607,823	+0.48(+1.60%)
May 16, 2022	28.92	30.14	28.62	29.98	1,750,577	+1.00(+3.45%)
May 13, 2022	28.43	29.63	28.38	28.98	1,321,896	+0.70(+2.48%)
May 12, 2022	28.07	28.35	27.71	28.28	845,558	+0.19(+0.68%)
May 11, 2022	28.60	28.80	27.94	28.09	1,171,901	-0.39(-1.37%)
May 10, 2022	28.40	28.80	28.07	28.48	1,282,511	+0.09(+0.32%)
May 09, 2022	28.84	28.98	27.71	28.39	885,655	-0.78(-2.67%)
May 06, 2022	28.17	29.21	28.13	29.17	1,099,740	+0.77(+2.71%)
May 05, 2022	29.12	29.29	28.14	28.40	932,376	-0.89(-3.04%)
May 04, 2022	28.70	29.32	28.61	29.29	1,025,962	+0.59(+2.06%)
May 03, 2022	29.45	29.46	28.56	28.70	1,177,644	-0.56(-1.91%)
May 02, 2022	28.60	29.30	28.25	29.26	1,192,058	+0.91(+3.21%)
Apr 29, 2022	29.50	29.50	28.33	28.35	920,536	-0.93(-3.18%)
Apr 28, 2022	27.78	29.33	27.55	29.28	2,178,670	+2.55(+9.54%)
Apr 27, 2022	26.49	27.08	26.48	26.73	806,044	+0.25(+0.94%)
Apr 26, 2022	27.23	27.48	26.34	26.48	1,038,780	-0.84(-3.07%)
Apr 25, 2022	27.24	27.48	26.58	27.32	889,046	-0.04(-0.15%)
Apr 22, 2022	27.63	28.00	27.28	27.36	933,644	-0.35(-1.26%)
Apr 21, 2022	28.00	28.16	27.60	27.71	1,612,339	-0.12(-0.43%)
Apr 20, 2022	28.36	28.69	27.81	27.83	1,049,737	-0.50(-1.76%)
Apr 19, 2022	27.54	28.36	27.43	28.33	837,233	+0.91(+3.32%)
Apr 18, 2022	27.42	27.73	27.03	27.42	1,045,070	+0.04(+0.15%)
Apr 14, 2022	26.85	27.41	26.70	27.38	698,962	+0.76(+2.85%)
Apr 13, 2022	26.24	26.75	26.21	26.62	806,170	+0.35(+1.33%)
Apr 12, 2022	26.61	26.93	26.23	26.27	939,998	-0.19(-0.72%)
Apr 11, 2022	26.44	26.99	26.38	26.46	827,764	+0.08(+0.30%)
Apr 08, 2022	26.31	26.75	26.31	26.38	939,622	+0.19(+0.73%)
Apr 07, 2022	26.05	26.36	26.02	26.19	661,234	+0.16(+0.61%)
Apr 06, 2022	25.42	26.52	25.42	26.03	2,245,667	+0.67(+2.64%)
Apr 05, 2022	25.48	25.71	25.18	25.36	1,040,375	-0.16(-0.63%)
Apr 04, 2022	25.28	25.54	25.15	25.52	779,059	+0.17(+0.67%)
Apr 01, 2022	25.33	25.65	25.14	25.35	947,998	+0.25(+1.00%)
Mar 31, 2022	24.69	25.53	24.69	25.10	1,198,381	+0.38(+1.54%)
Mar 30, 2022	24.01	24.79	24.02	24.72	830,148	+0.17(+0.69%)
Mar 29, 2022	23.73	24.67	23.73	24.55	973,603	+0.97(+4.11%)
Mar 28, 2022	24.16	24.21	23.28	23.58	912,782	-0.31(-1.30%)
Mar 25, 2022	23.53	24.05	23.23	23.89	908,778	+0.29(+1.23%)
Mar 24, 2022	23.55	23.84	23.26	23.60	795,650	+0.41(+1.77%)
Mar 23, 2022	23.35	23.59	23.13	23.19	584,885	-0.27(-1.15%)
Mar 22, 2022	23.46	23.86	23.26	23.46	1,147,678	+0.15(+0.64%)
Mar 21, 2022	23.78	24.01	23.16	23.31	955,979	-0.23(-0.98%)
Mar 18, 2022	23.32	23.61	23.11	23.54	1,342,755	+0.15(+0.64%)
Mar 17, 2022	23.20	23.81	23.06	23.39	1,289,126	+0.09(+0.39%)
Mar 16, 2022	22.86	23.73	22.85	23.30	1,068,558	+0.45(+1.97%)
Mar 15, 2022	22.82	23.20	22.75	22.85	1,046,757	-0.11(-0.48%)
Mar 14, 2022	23.46	23.77	22.80	22.96	1,049,213	-0.12(-0.52%)
Mar 11, 2022	22.93	23.41	22.81	23.08	929,260	+0.14(+0.61%)
Mar 10, 2022	23.25	23.72	22.46	22.94	1,686,950	-0.02(-0.09%)
Mar 09, 2022	22.74	23.25	22.41	22.96	2,120,793	+1.42(+6.59%)
Mar 08, 2022	21.06	21.79	20.23	21.54	2,061,914	+0.47(+2.23%)
Mar 07, 2022	22.54	22.81	20.91	21.07	2,054,247	-1.54(-6.81%)
Mar 04, 2022	23.94	24.05	22.54	22.61	2,027,938	-1.65(-6.80%)
Mar 03, 2022	24.50	24.88	24.10	24.26	1,119,090	-0.21(-0.86%)
Mar 02, 2022	24.18	24.68	24.05	24.47	1,051,057	+0.45(+1.87%)

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.