Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.81	35.49	34.62	35.18	75,558,360	+0.17(+0.49%)
May 27, 2022	34.89	35.04	34.59	35.01	45,856,516	+0.33(+0.95%)
May 26, 2022	34.52	34.84	34.37	34.68	63,649,080	+0.78(+2.32%)
May 25, 2022	33.57	34.30	33.37	33.89	52,172,880	+0.18(+0.53%)
May 24, 2022	33.54	34.01	33.06	33.71	48,784,332	-0.21(-0.61%)
May 23, 2022	32.87	34.29	32.87	33.92	73,019,080	+1.90(+5.94%)
May 20, 2022	32.91	33.08	31.17	32.02	65,316,568	-0.56(-1.71%)
May 19, 2022	32.43	32.95	32.39	32.58	49,855,352	-0.41(-1.23%)
May 18, 2022	33.69	33.75	32.73	32.99	50,106,064	-1.05(-3.08%)
May 17, 2022	33.69	34.25	33.51	34.04	45,180,640	+1.12(+3.39%)
May 16, 2022	33.10	33.26	32.54	32.92	41,299,760	-0.34(-1.02%)
May 13, 2022	33.60	33.79	32.87	33.26	51,939,152	+0.09(+0.29%)
May 12, 2022	33.11	33.51	32.40	33.16	64,729,596	-0.47(-1.41%)
May 11, 2022	33.95	34.91	33.58	33.64	58,113,432	-0.18(-0.53%)
May 10, 2022	34.75	35.11	33.27	33.82	63,686,368	-0.58(-1.68%)
May 09, 2022	34.87	35.05	34.10	34.39	54,782,276	-1.02(-2.88%)
May 06, 2022	35.34	35.58	34.62	35.42	53,337,292	-0.09(-0.24%)
May 05, 2022	35.98	36.13	34.87	35.50	51,660,320	-1.02(-2.80%)
May 04, 2022	35.34	36.65	35.26	36.52	61,160,308	+1.41(+4.01%)
May 03, 2022	34.37	35.59	34.36	35.11	51,723,056	+0.94(+2.74%)
May 02, 2022	34.07	34.31	33.48	34.18	49,323,932	+0.44(+1.29%)
Apr 29, 2022	34.75	35.11	33.61	33.74	50,294,592	-1.07(-3.07%)
Apr 28, 2022	34.73	34.94	34.20	34.81	41,836,916	+0.53(+1.54%)
Apr 27, 2022	34.30	34.91	34.21	34.28	42,106,772	-0.19(-0.55%)
Apr 26, 2022	34.88	35.50	34.44	34.47	47,360,620	-0.79(-2.25%)
Apr 25, 2022	34.89	35.37	33.98	35.26	67,990,072	-0.26(-0.72%)
Apr 22, 2022	36.70	36.74	35.46	35.52	54,361,188	-1.28(-3.47%)
Apr 21, 2022	37.83	38.03	36.52	36.80	48,887,900	-0.71(-1.89%)
Apr 20, 2022	37.97	38.18	37.46	37.51	49,755,720	+0.09(+0.23%)
Apr 19, 2022	37.08	37.71	36.99	37.42	56,820,368	+0.68(+1.85%)
Apr 18, 2022	35.39	37.17	35.20	36.74	84,657,152	+1.21(+3.41%)
Apr 14, 2022	36.40	36.85	35.39	35.53	83,571,560	-1.18(-3.22%)
Apr 13, 2022	36.41	36.89	36.28	36.71	48,136,912	-0.33(-0.89%)
Apr 12, 2022	37.42	37.90	36.74	37.04	45,294,224	-0.40(-1.06%)
Apr 11, 2022	37.34	38.21	37.25	37.44	36,154,116	-0.08(-0.20%)
Apr 08, 2022	37.34	37.92	37.18	37.52	43,374,968	+0.26(+0.71%)
Apr 07, 2022	37.72	37.81	36.73	37.25	57,707,648	-0.29(-0.78%)
Apr 06, 2022	37.58	37.84	37.21	37.54	57,248,392	-0.42(-1.10%)
Apr 05, 2022	38.24	38.54	37.87	37.96	54,851,628	-0.65(-1.69%)
Apr 04, 2022	38.28	38.91	37.98	38.61	56,875,372	-0.07(-0.17%)
Apr 01, 2022	39.43	39.47	38.16	38.68	65,486,372	-0.30(-0.78%)
Mar 31, 2022	40.51	40.56	38.96	38.98	71,936,520	-1.68(-4.14%)
Mar 30, 2022	41.08	41.28	40.43	40.66	38,654,968	-0.42(-1.01%)
Mar 29, 2022	41.85	41.98	40.77	41.08	48,949,280	-0.10(-0.25%)
Mar 28, 2022	41.34	41.37	40.50	41.18	39,559,044	-0.17(-0.41%)
Mar 25, 2022	41.12	41.86	41.00	41.35	41,206,444	+0.62(+1.53%)
Mar 24, 2022	41.02	41.07	40.56	40.73	32,094,088	-0.02(-0.05%)
Mar 23, 2022	41.35	41.62	40.69	40.75	51,312,296	-1.03(-2.47%)
Mar 22, 2022	41.44	42.21	41.32	41.78	55,426,264	+1.27(+3.13%)
Mar 21, 2022	41.00	41.07	40.20	40.51	49,798,104	-0.06(-0.14%)
Mar 18, 2022	40.44	40.60	39.96	40.57	78,748,232	-0.12(-0.30%)
Mar 17, 2022	40.11	40.70	39.56	40.69	53,112,824	+0.22(+0.54%)
Mar 16, 2022	39.95	40.71	39.64	40.48	62,941,628	+1.23(+3.13%)
Mar 15, 2022	39.02	39.51	38.65	39.25	43,754,372	+0.28(+0.73%)
Mar 14, 2022	38.68	39.89	38.67	38.96	57,373,936	+0.82(+2.16%)
Mar 11, 2022	38.81	39.13	38.10	38.14	46,470,888	-0.32(-0.84%)
Mar 10, 2022	38.10	39.22	37.93	38.46	51,567,860	-0.35(-0.90%)
Mar 09, 2022	38.12	39.35	37.98	38.81	82,655,928	+2.32(+6.35%)
Mar 08, 2022	36.95	37.51	36.10	36.49	80,909,952	+0.24(+0.65%)
Mar 07, 2022	37.76	37.85	36.13	36.26	116,000,464	-2.47(-6.37%)
Mar 04, 2022	39.18	39.19	38.13	38.73	79,958,784	-1.46(-3.62%)
Mar 03, 2022	40.75	41.13	39.92	40.18	51,350,556	-0.43(-1.07%)
Mar 02, 2022	40.22	40.97	40.11	40.62	75,242,624	+0.65(+1.62%)

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.