Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.51	38.52	38.02	38.25	312,937	-0.42(-1.08%)
May 27, 2022	38.00	38.66	38.00	38.66	631,814	+0.88(+2.33%)
May 26, 2022	37.21	37.95	37.19	37.78	461,234	+0.78(+2.12%)
May 25, 2022	36.17	37.18	36.10	37.00	1,267,001	+0.74(+2.05%)
May 24, 2022	36.36	36.41	35.52	36.26	540,523	-0.39(-1.06%)
May 23, 2022	36.58	36.84	36.15	36.64	963,457	+0.41(+1.12%)
May 20, 2022	36.74	36.86	35.47	36.24	813,287	-0.17(-0.48%)
May 19, 2022	36.28	36.85	36.15	36.41	532,717	-0.14(-0.37%)
May 18, 2022	37.38	37.43	36.32	36.55	1,330,030	-1.20(-3.18%)
May 17, 2022	37.23	37.76	37.13	37.74	560,201	+1.09(+2.98%)
May 16, 2022	36.66	36.99	36.42	36.65	514,970	-0.15(-0.42%)
May 13, 2022	36.26	37.01	36.26	36.81	637,370	+0.90(+2.50%)
May 12, 2022	35.35	36.05	35.20	35.91	831,707	+0.44(+1.25%)
May 11, 2022	36.13	36.81	35.42	35.46	1,975,384	-0.60(-1.66%)
May 10, 2022	36.72	36.85	35.41	36.06	1,029,085	-0.24(-0.67%)
May 09, 2022	36.86	37.04	36.16	36.30	1,092,338	-1.06(-2.85%)
May 06, 2022	37.59	37.82	36.94	37.37	1,145,311	-0.40(-1.05%)
May 05, 2022	38.79	38.79	37.31	37.76	469,051	-1.43(-3.65%)
May 04, 2022	38.32	39.24	37.84	39.19	559,289	+1.02(+2.66%)
May 03, 2022	37.80	38.34	37.59	38.18	1,027,037	+0.40(+1.05%)
May 02, 2022	37.52	38.02	36.99	37.78	762,654	+0.26(+0.70%)
Apr 29, 2022	38.38	38.69	37.44	37.52	505,031	-1.03(-2.68%)
Apr 28, 2022	38.16	38.71	37.47	38.56	756,180	+0.78(+2.07%)
Apr 27, 2022	37.98	38.19	37.61	37.77	622,210	-0.11(-0.28%)
Apr 26, 2022	38.77	38.82	37.87	37.88	1,269,392	-1.17(-3.00%)
Apr 25, 2022	38.65	39.11	38.13	39.05	798,132	+0.09(+0.22%)
Apr 22, 2022	39.78	39.79	38.90	38.96	301,874	-1.01(-2.52%)
Apr 21, 2022	40.94	41.02	39.80	39.97	289,466	-0.63(-1.55%)
Apr 20, 2022	40.57	40.82	40.50	40.60	346,597	+0.28(+0.70%)
Apr 19, 2022	39.57	40.43	39.57	40.32	302,940	+0.75(+1.91%)
Apr 18, 2022	39.57	39.79	39.36	39.56	530,602	-0.13(-0.32%)
Apr 14, 2022	40.00	40.24	39.66	39.69	566,328	-0.28(-0.70%)
Apr 13, 2022	39.39	40.07	39.39	39.97	2,116,628	+0.66(+1.67%)
Apr 12, 2022	39.47	39.99	39.19	39.31	2,428,138	+0.21(+0.54%)
Apr 11, 2022	39.16	39.66	39.04	39.10	314,092	-0.25(-0.64%)
Apr 08, 2022	39.56	39.78	39.29	39.35	806,381	-0.19(-0.49%)
Apr 07, 2022	39.57	39.74	39.07	39.54	1,067,404	-0.05(-0.12%)
Apr 06, 2022	39.82	39.89	39.41	39.59	312,463	-0.47(-1.18%)
Apr 05, 2022	40.98	41.23	39.96	40.07	397,485	-0.91(-2.22%)
Apr 04, 2022	41.22	41.22	40.66	40.97	410,402	-0.15(-0.38%)
Apr 01, 2022	40.86	41.14	40.66	41.13	344,613	+0.44(+1.09%)
Mar 31, 2022	41.08	41.38	40.68	40.68	345,192	-0.49(-1.20%)
Mar 30, 2022	41.87	41.93	41.00	41.18	477,060	-0.73(-1.73%)
Mar 29, 2022	41.20	42.02	41.20	41.90	490,453	+1.00(+2.44%)
Mar 28, 2022	40.97	40.98	40.50	40.91	283,590	-0.19(-0.47%)
Mar 25, 2022	40.90	41.13	40.77	41.10	292,942	+0.28(+0.69%)
Mar 24, 2022	40.71	40.83	40.41	40.82	379,971	+0.32(+0.79%)
Mar 23, 2022	41.06	41.10	40.47	40.50	300,693	-0.73(-1.78%)
Mar 22, 2022	41.25	41.68	40.99	41.24	678,394	+0.15(+0.38%)
Mar 21, 2022	41.36	41.61	40.81	41.08	495,374	-0.23(-0.56%)
Mar 18, 2022	40.96	41.36	40.75	41.31	743,001	+0.21(+0.52%)
Mar 17, 2022	40.43	41.13	40.36	41.10	563,726	+0.49(+1.21%)
Mar 16, 2022	39.94	40.62	39.64	40.61	450,139	+1.00(+2.54%)
Mar 15, 2022	39.27	39.63	39.15	39.60	1,221,756	+0.42(+1.08%)
Mar 14, 2022	39.76	39.82	38.99	39.18	384,998	-0.46(-1.17%)
Mar 11, 2022	40.26	40.47	39.61	39.64	599,193	-0.46(-1.16%)
Mar 10, 2022	39.63	40.11	39.52	40.10	525,899	-0.05(-0.12%)
Mar 09, 2022	39.96	40.33	39.89	40.15	2,533,632	+0.84(+2.14%)
Mar 08, 2022	39.26	40.17	39.11	39.31	468,774	+0.14(+0.35%)
Mar 07, 2022	40.14	40.19	39.15	39.18	491,848	-0.91(-2.26%)
Mar 04, 2022	40.22	40.29	39.70	40.08	591,318	-0.54(-1.33%)
Mar 03, 2022	41.05	41.05	40.32	40.63	544,603	-0.24(-0.59%)
Mar 02, 2022	40.07	41.06	40.07	40.87	740,029	+1.08(+2.72%)

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.