Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.70	35.68	34.56	35.45	5,917,427	+0.29(+0.82%)
May 27, 2022	34.73	35.26	34.59	35.17	3,468,468	+0.45(+1.30%)
May 26, 2022	33.96	34.89	33.86	34.72	5,909,188	+1.05(+3.12%)
May 25, 2022	32.88	33.88	32.77	33.66	5,063,170	+0.75(+2.27%)
May 24, 2022	33.08	33.15	32.21	32.92	5,201,798	-0.18(-0.54%)
May 23, 2022	32.86	33.43	32.46	33.10	4,920,752	+1.05(+3.28%)
May 20, 2022	32.34	32.57	31.25	32.05	5,028,335	-0.01(-0.03%)
May 19, 2022	32.07	32.58	31.77	32.06	6,221,379	-0.36(-1.11%)
May 18, 2022	33.13	33.25	32.16	32.41	6,327,610	-1.02(-3.04%)
May 17, 2022	32.89	33.50	32.82	33.43	5,244,043	+1.34(+4.17%)
May 16, 2022	32.31	32.53	31.78	32.09	5,967,623	-0.25(-0.78%)
May 13, 2022	32.45	32.73	32.01	32.34	6,022,090	+0.17(+0.53%)
May 12, 2022	32.02	32.34	31.43	32.17	7,198,470	-0.07(-0.22%)
May 11, 2022	32.73	33.75	32.17	32.24	7,975,354	-0.65(-1.97%)
May 10, 2022	33.39	33.62	32.02	32.89	6,972,614	-0.20(-0.60%)
May 09, 2022	33.37	33.48	32.65	33.09	7,089,485	-0.64(-1.89%)
May 06, 2022	34.09	34.18	33.07	33.73	7,208,178	-0.42(-1.24%)
May 05, 2022	35.10	35.17	33.48	34.15	6,998,583	-1.36(-3.82%)
May 04, 2022	34.39	35.58	34.11	35.51	8,022,444	+1.06(+3.08%)
May 03, 2022	34.12	34.64	33.93	34.45	6,465,419	+0.51(+1.51%)
May 02, 2022	34.01	34.20	33.24	33.93	8,589,430	+0.19(+0.56%)
Apr 29, 2022	35.02	35.29	33.66	33.75	6,290,480	-1.29(-3.67%)
Apr 28, 2022	34.94	35.08	34.25	35.03	7,697,766	+0.69(+2.02%)
Apr 27, 2022	33.94	34.62	33.88	34.34	7,861,162	+0.40(+1.17%)
Apr 26, 2022	34.40	34.94	33.93	33.94	6,647,868	-0.94(-2.71%)
Apr 25, 2022	34.39	34.96	33.77	34.89	9,003,670	+0.33(+0.96%)
Apr 22, 2022	35.66	35.66	34.50	34.55	9,204,162	-1.08(-3.03%)
Apr 21, 2022	37.05	37.21	35.39	35.63	7,704,204	-0.94(-2.56%)
Apr 20, 2022	36.78	37.65	36.51	36.57	9,060,807	-0.11(-0.29%)
Apr 19, 2022	35.14	37.13	35.14	36.68	10,328,933	+1.55(+4.40%)
Apr 18, 2022	35.04	35.42	34.80	35.13	9,588,640	+0.05(+0.15%)
Apr 14, 2022	35.55	35.82	34.95	35.08	5,857,304	-0.45(-1.27%)
Apr 13, 2022	35.36	35.75	35.11	35.53	5,676,197	-0.11(-0.30%)
Apr 12, 2022	36.46	36.98	35.44	35.63	6,368,197	-0.77(-2.12%)
Apr 11, 2022	36.50	37.30	36.14	36.41	4,228,172	-0.05(-0.15%)
Apr 08, 2022	36.49	36.76	36.17	36.46	4,758,302	+0.10(+0.27%)
Apr 07, 2022	36.71	36.91	35.66	36.36	7,468,932	-0.49(-1.32%)
Apr 06, 2022	36.92	37.17	36.56	36.85	7,970,159	-0.22(-0.61%)
Apr 05, 2022	37.22	37.70	36.98	37.07	5,288,173	-0.40(-1.06%)
Apr 04, 2022	37.32	37.67	36.50	37.47	7,087,237	-0.12(-0.31%)
Apr 01, 2022	39.28	39.40	37.38	37.59	9,335,027	-1.12(-2.88%)
Mar 31, 2022	39.71	40.24	38.66	38.70	8,510,102	-1.11(-2.80%)
Mar 30, 2022	41.28	41.32	39.56	39.81	6,428,499	-1.40(-3.40%)
Mar 29, 2022	41.81	42.00	40.85	41.22	6,525,095	+0.30(+0.74%)
Mar 28, 2022	41.36	41.41	40.07	40.91	7,092,172	-0.86(-2.05%)
Mar 25, 2022	41.12	41.88	40.95	41.77	6,168,114	+0.81(+1.98%)
Mar 24, 2022	41.15	41.28	40.60	40.96	5,939,814	+0.15(+0.37%)
Mar 23, 2022	41.90	42.08	40.63	40.81	6,635,398	-1.55(-3.65%)
Mar 22, 2022	41.99	42.91	41.87	42.35	6,676,413	+0.84(+2.02%)
Mar 21, 2022	41.97	42.36	41.16	41.51	5,337,039	-0.20(-0.47%)
Mar 18, 2022	41.73	41.90	40.46	41.71	13,605,534	-0.05(-0.13%)
Mar 17, 2022	41.74	41.87	40.87	41.76	9,826,103	-0.67(-1.58%)
Mar 16, 2022	41.46	42.60	41.39	42.43	7,844,453	+1.53(+3.73%)
Mar 15, 2022	41.11	41.49	40.25	40.91	7,925,992	-0.05(-0.13%)
Mar 14, 2022	40.16	41.61	39.98	40.96	7,636,791	+1.65(+4.20%)
Mar 11, 2022	40.08	40.79	39.27	39.31	6,731,479	-0.43(-1.08%)
Mar 10, 2022	39.49		39.16	39.73	6,407,361	-0.23(-0.58%)
Mar 09, 2022	38.82	40.57	38.65	39.97	9,085,011	+2.48(+6.63%)
Mar 08, 2022	37.75	38.76	37.12	37.48	11,295,662	-0.02(-0.05%)
Mar 07, 2022	39.53	39.74	37.48	37.50	9,043,374	-2.30(-5.77%)
Mar 04, 2022	40.40	40.46	39.21	39.80	7,796,827	-1.56(-3.78%)
Mar 03, 2022	41.25	41.59	40.79	41.36	5,396,017	+0.21(+0.50%)
Mar 02, 2022	40.46	41.44	40.17	41.16	9,527,156	+1.44(+3.62%)

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.