Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.60	35.28	34.41	34.97	76,017,912	+0.17(+0.49%)
May 27, 2022	34.68	34.83	34.38	34.80	46,135,420	+0.33(+0.95%)
May 26, 2022	34.31	34.63	34.16	34.47	64,036,204	+0.78(+2.32%)
May 25, 2022	33.37	34.09	33.17	33.69	52,490,204	+0.18(+0.53%)
May 24, 2022	33.34	33.80	32.86	33.51	49,081,044	-0.21(-0.61%)
May 23, 2022	32.67	34.08	32.67	33.72	73,463,192	+1.89(+5.94%)
May 20, 2022	32.71	32.88	30.98	31.83	65,713,832	-0.55(-1.71%)
May 19, 2022	32.23	32.75	32.19	32.38	50,158,580	-0.40(-1.23%)
May 18, 2022	33.48	33.55	32.53	32.79	50,410,812	-1.04(-3.08%)
May 17, 2022	33.48	34.04	33.30	33.83	45,455,436	+1.11(+3.39%)
May 16, 2022	32.90	33.06	32.35	32.72	41,550,952	-0.34(-1.02%)
May 13, 2022	33.40	33.58	32.67	33.06	52,255,052	+0.09(+0.28%)
May 12, 2022	32.91	33.30	32.21	32.96	65,123,292	-0.47(-1.41%)
May 11, 2022	33.74	34.70	33.38	33.43	58,466,884	-0.18(-0.53%)
May 10, 2022	34.54	34.90	33.07	33.61	64,073,716	-0.57(-1.68%)
May 09, 2022	34.66	34.84	33.90	34.19	55,115,468	-1.02(-2.88%)
May 06, 2022	35.13	35.36	34.41	35.20	53,661,696	-0.08(-0.24%)
May 05, 2022	35.77	35.92	34.66	35.29	51,974,524	-1.02(-2.80%)
May 04, 2022	35.13	36.42	35.05	36.30	61,532,292	+1.40(+4.01%)
May 03, 2022	34.16	35.37	34.15	34.90	52,037,640	+0.93(+2.74%)
May 02, 2022	33.87	34.10	33.27	33.97	49,623,924	+0.43(+1.29%)
Apr 29, 2022	34.54	34.90	33.41	33.54	50,600,488	-1.06(-3.07%)
Apr 28, 2022	34.52	34.73	33.99	34.60	42,091,376	+0.53(+1.54%)
Apr 27, 2022	34.09	34.69	34.00	34.07	42,362,872	-0.19(-0.55%)
Apr 26, 2022	34.67	35.29	34.23	34.26	47,648,676	-0.79(-2.25%)
Apr 25, 2022	34.68	35.15	33.77	35.05	68,403,592	-0.25(-0.72%)
Apr 22, 2022	36.48	36.52	35.25	35.31	54,691,820	-1.27(-3.47%)
Apr 21, 2022	37.60	37.80	36.30	36.57	49,185,244	-0.71(-1.89%)
Apr 20, 2022	37.74	37.95	37.23	37.28	50,058,340	+0.08(+0.23%)
Apr 19, 2022	36.86	37.49	36.76	37.19	57,165,956	+0.68(+1.85%)
Apr 18, 2022	35.17	36.95	34.99	36.52	85,172,048	+1.20(+3.41%)
Apr 14, 2022	36.18	36.63	35.17	35.31	84,079,856	-1.17(-3.22%)
Apr 13, 2022	36.19	36.67	36.06	36.49	48,429,688	-0.33(-0.89%)
Apr 12, 2022	37.19	37.67	36.52	36.82	45,569,712	-0.39(-1.06%)
Apr 11, 2022	37.11	37.97	37.03	37.21	36,374,008	-0.08(-0.20%)
Apr 08, 2022	37.12	37.69	36.95	37.29	43,638,780	+0.26(+0.71%)
Apr 07, 2022	37.50	37.58	36.51	37.03	58,058,632	-0.29(-0.78%)
Apr 06, 2022	37.35	37.61	36.99	37.32	57,596,584	-0.41(-1.10%)
Apr 05, 2022	38.01	38.31	37.64	37.73	55,185,240	-0.65(-1.69%)
Apr 04, 2022	38.05	38.67	37.75	38.38	57,221,292	-0.07(-0.17%)
Apr 01, 2022	39.19	39.23	37.93	38.44	65,884,668	-0.30(-0.78%)
Mar 31, 2022	40.27	40.32	38.73	38.75	72,374,048	-1.67(-4.14%)
Mar 30, 2022	40.83	41.03	40.18	40.42	38,890,072	-0.41(-1.01%)
Mar 29, 2022	41.59	41.72	40.52	40.83	49,246,996	-0.10(-0.25%)
Mar 28, 2022	41.09	41.12	40.26	40.94	39,799,644	-0.17(-0.41%)
Mar 25, 2022	40.87	41.60	40.75	41.10	41,457,064	+0.62(+1.53%)
Mar 24, 2022	40.78	40.83	40.31	40.48	32,289,288	-0.02(-0.05%)
Mar 23, 2022	41.10	41.37	40.45	40.50	51,624,384	-1.02(-2.47%)
Mar 22, 2022	41.19	41.95	41.07	41.53	55,763,376	+1.26(+3.13%)
Mar 21, 2022	40.75	40.82	39.95	40.27	50,100,980	-0.06(-0.14%)
Mar 18, 2022	40.19	40.35	39.72	40.32	79,227,192	-0.12(-0.30%)
Mar 17, 2022	39.86	40.46	39.32	40.45	53,435,864	+0.22(+0.54%)
Mar 16, 2022	39.70	40.46	39.40	40.23	63,324,448	+1.22(+3.13%)
Mar 15, 2022	38.78	39.27	38.42	39.01	44,020,492	+0.28(+0.73%)
Mar 14, 2022	38.44	39.65	38.44	38.73	57,722,892	+0.82(+2.16%)
Mar 11, 2022	38.58	38.90	37.87	37.91	46,753,532	-0.32(-0.84%)
Mar 10, 2022	37.87	38.98	37.70	38.23	51,881,504	-0.35(-0.90%)
Mar 09, 2022	37.89	39.11	37.75	38.58	83,158,648	+2.30(+6.35%)
Mar 08, 2022	36.72	37.28	35.88	36.27	81,402,056	+0.23(+0.65%)
Mar 07, 2022	37.53	37.62	35.92	36.04	116,705,992	-2.45(-6.37%)
Mar 04, 2022	38.94	38.95	37.90	38.49	80,445,104	-1.45(-3.62%)
Mar 03, 2022	40.50	40.88	39.68	39.94	51,662,880	-0.43(-1.07%)
Mar 02, 2022	39.98	40.72	39.87	40.37	75,700,256	+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.