Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.12	34.59	33.80	34.27	14,066,430	+0.00(+0.00%)
May 27, 2022	33.60	34.29	33.16	34.27	15,341,345	+0.69(+2.05%)
May 26, 2022	33.07	33.77	31.89	33.58	27,355,692	-2.18(-6.10%)
May 25, 2022	35.66	35.88	35.29	35.77	6,153,455	+0.24(+0.68%)
May 24, 2022	34.94	35.59	34.58	35.53	6,930,007	+0.56(+1.59%)
May 23, 2022	34.83	35.39	34.64	34.97	7,178,913	+0.56(+1.64%)
May 20, 2022	34.69	34.84	33.86	34.40	11,254,195	-0.18(-0.52%)
May 19, 2022	34.77	34.88	33.99	34.58	9,783,495	-0.43(-1.23%)
May 18, 2022	38.52	38.65	34.86	35.01	15,413,375	-3.70(-9.55%)
May 17, 2022	39.46	39.49	38.30	38.71	8,757,132	-0.83(-2.09%)
May 16, 2022	39.80	39.94	39.46	39.53	6,461,135	-0.19(-0.47%)
May 13, 2022	38.58	39.74	38.58	39.72	8,760,802	+1.11(+2.88%)
May 12, 2022	38.97	39.16	38.22	38.61	7,366,310	-0.40(-1.03%)
May 11, 2022	38.84	39.58	38.77	39.01	7,270,025	+0.04(+0.09%)
May 10, 2022	39.74	40.24	38.69	38.98	8,520,436	-0.65(-1.65%)
May 09, 2022	38.98	40.05	38.83	39.63	10,354,430	+0.54(+1.38%)
May 06, 2022	38.66	39.17	38.54	39.10	7,100,981	+0.40(+1.04%)
May 05, 2022	38.55	39.03	38.48	38.69	7,892,769	-0.16(-0.42%)
May 04, 2022	37.99	38.88	37.86	38.85	7,244,594	+0.84(+2.22%)
May 03, 2022	37.76	38.26	37.23	38.01	7,055,012	+0.36(+0.95%)
May 02, 2022	38.31	38.61	37.03	37.65	8,515,617	-0.58(-1.52%)
Apr 29, 2022	38.93	39.21	38.17	38.23	7,785,223	-0.88(-2.25%)
Apr 28, 2022	38.56	39.36	38.41	39.11	8,234,612	+0.65(+1.70%)
Apr 27, 2022	37.83	38.84	37.47	38.46	8,875,714	+0.51(+1.35%)
Apr 26, 2022	38.49	38.88	37.89	37.95	8,210,951	-0.65(-1.70%)
Apr 25, 2022	38.62	38.72	37.73	38.60	6,998,224	-0.13(-0.32%)
Apr 22, 2022	39.48	39.72	38.70	38.73	8,147,870	-0.74(-1.86%)
Apr 21, 2022	38.86	39.89	38.78	39.46	10,279,090	+0.58(+1.50%)
Apr 20, 2022	38.27	38.97	38.17	38.88	6,118,486	+0.66(+1.74%)
Apr 19, 2022	37.75	38.31	37.64	38.22	6,505,883	+0.40(+1.07%)
Apr 18, 2022	37.92	38.04	37.57	37.81	6,491,273	-0.12(-0.31%)
Apr 14, 2022	37.70	38.05	37.62	37.93	8,149,530	+0.26(+0.69%)
Apr 13, 2022	36.82	37.72	36.82	37.67	9,146,103	+0.79(+2.14%)
Apr 12, 2022	36.94	37.25	36.67	36.88	5,640,668	-0.12(-0.32%)
Apr 11, 2022	37.04	37.36	36.75	37.00	8,229,142	+0.28(+0.76%)
Apr 08, 2022	36.32	36.88	36.07	36.72	7,309,784	+0.57(+1.56%)
Apr 07, 2022	36.00	37.66	35.71	36.15	9,007,178	+0.24(+0.67%)
Apr 06, 2022	35.51	36.17	35.45	35.91	6,111,303	+0.40(+1.14%)
Apr 05, 2022	35.81	36.11	35.42	35.51	6,056,305	-0.27(-0.75%)
Apr 04, 2022	35.71	35.83	34.89	35.78	4,438,604	-0.04(-0.10%)
Apr 01, 2022	35.44	35.84	35.05	35.81	5,350,299	+0.48(+1.37%)
Mar 31, 2022	35.34	35.58	35.14	35.33	5,807,033	-0.01(-0.03%)
Mar 30, 2022	35.22	35.35	34.88	35.34	4,949,536	+0.03(+0.08%)
Mar 29, 2022	35.41	35.48	34.97	35.31	5,552,395	-0.02(-0.05%)
Mar 28, 2022	35.28	35.36	34.76	35.33	3,921,539	+0.09(+0.25%)
Mar 25, 2022	34.68	35.30	34.62	35.24	5,640,054	+0.59(+1.71%)
Mar 24, 2022	34.32	34.74	34.18	34.65	5,061,884	+0.31(+0.91%)
Mar 23, 2022	34.33	34.66	34.08	34.33	6,571,074	+0.30(+0.87%)
Mar 22, 2022	33.94	34.06	33.66	34.04	6,135,494	+0.30(+0.88%)
Mar 21, 2022	33.71	34.03	33.59	33.74	5,608,683	+0.00(+0.00%)
Mar 18, 2022	33.56	33.79	33.25	33.74	10,467,718	-0.12(-0.34%)
Mar 17, 2022	33.79	33.97	33.40	33.86	4,894,885	+0.06(+0.19%)
Mar 16, 2022	33.85	33.91	33.33	33.79	6,393,110	-0.13(-0.37%)
Mar 15, 2022	33.84	34.40	33.62	33.92	8,166,641	+0.12(+0.34%)
Mar 14, 2022	33.68	34.05	33.47	33.80	7,018,922	+0.30(+0.88%)
Mar 11, 2022	33.84	34.24	33.48	33.51	5,265,587	-0.16(-0.48%)
Mar 10, 2022	33.64		33.32	33.67	5,815,127	-0.22(-0.64%)
Mar 09, 2022	34.71	34.87	33.80	33.88	11,766,369	-0.43(-1.24%)
Mar 08, 2022	35.41	35.91	34.26	34.31	10,115,383	-1.32(-3.71%)
Mar 07, 2022	35.05	36.27	34.84	35.63	11,154,497	+0.28(+0.78%)
Mar 04, 2022	35.01	35.65	34.74	35.36	7,422,620	-0.10(-0.28%)
Mar 03, 2022	34.90	35.55	34.88	35.46	10,385,121	+0.78(+2.25%)
Mar 02, 2022	34.28	34.89	33.91	34.67	8,260,049	+0.35(+1.01%)

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.