Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.45	37.20	36.13	37.01	15,304	-0.32(-0.86%)
May 27, 2022	36.78	37.38	36.67	37.33	19,376	+0.79(+2.16%)
May 26, 2022	36.13	37.02	36.12	36.54	16,917	+0.53(+1.47%)
May 25, 2022	35.72	36.48	35.72	36.01	22,332	+0.11(+0.32%)
May 24, 2022	36.40	36.48	35.39	35.90	29,993	-0.44(-1.21%)
May 23, 2022	37.14	37.59	36.30	36.34	179,362	-0.76(-2.05%)
May 20, 2022	37.91	38.08	36.48	37.10	157,115	-0.32(-0.86%)
May 19, 2022	37.69	38.16	37.08	37.42	173,082	-0.57(-1.50%)
May 18, 2022	38.54	38.65	36.98	37.99	245,152	-0.63(-1.63%)
May 17, 2022	38.36	39.44	37.95	38.62	178,599	+0.49(+1.29%)
May 16, 2022	36.96	38.32	36.96	38.13	158,103	+1.19(+3.22%)
May 13, 2022	36.23	37.06	35.90	36.94	119,326	+0.59(+1.62%)
May 12, 2022	36.05	36.67	35.70	36.35	155,712	+0.15(+0.41%)
May 11, 2022	36.27	36.73	34.70	36.20	218,328	+1.10(+3.13%)
May 10, 2022	34.59	35.81	34.10	35.10	447,721	+1.12(+3.30%)
May 09, 2022	34.20	34.42	33.69	33.98	87,553	-0.58(-1.68%)
May 06, 2022	35.09	35.52	34.40	34.56	39,549	-0.49(-1.40%)
May 05, 2022	35.62	35.79	34.48	35.05	18,959	-1.06(-2.94%)
May 04, 2022	35.00	36.11	34.57	36.11	37,606	+1.06(+3.02%)
May 03, 2022	36.00	36.00	34.99	35.05	20,593	-0.93(-2.57%)
May 02, 2022	35.61	36.04	35.50	35.98	56,670	+0.81(+2.29%)
Apr 29, 2022	36.06	36.20	35.17	35.17	31,353	-0.56(-1.58%)
Apr 28, 2022	36.33	36.33	35.20	35.73	24,347	-0.36(-0.98%)
Apr 27, 2022	36.85	37.41	35.88	36.09	22,532	-1.32(-3.53%)
Apr 26, 2022	38.29	38.29	37.30	37.41	44,666	-0.46(-1.21%)
Apr 25, 2022	36.67	38.26	36.67	37.87	24,684	+0.55(+1.49%)
Apr 22, 2022	37.30	37.63	37.07	37.31	15,905	-0.23(-0.63%)
Apr 21, 2022	38.16	38.25	37.55	37.55	87,005	-0.62(-1.62%)
Apr 20, 2022	37.76	38.53	37.75	38.17	37,538	+0.24(+0.63%)
Apr 19, 2022	38.87	39.25	37.91	37.93	511,044	-1.27(-3.24%)
Apr 18, 2022	39.03	39.35	38.74	39.20	336,943	+0.20(+0.51%)
Apr 14, 2022	39.05	39.10	38.85	39.00	26,675	-0.25(-0.64%)
Apr 13, 2022	39.87	40.02	39.24	39.25	56,108	-0.60(-1.51%)
Apr 12, 2022	39.84	40.20	39.71	39.85	21,810	+0.31(+0.78%)
Apr 11, 2022	39.55	40.02	39.28	39.54	18,137	-0.01(-0.03%)
Apr 08, 2022	39.45	39.85	39.30	39.55	23,129	-0.31(-0.78%)
Apr 07, 2022	39.88	40.66	39.51	39.86	34,878	-0.23(-0.59%)
Apr 06, 2022	39.59	40.45	39.59	40.09	92,842	+0.84(+2.13%)
Apr 05, 2022	39.50	39.59	39.08	39.26	37,469	+0.03(+0.08%)
Apr 04, 2022	40.57	40.74	39.17	39.23	46,110	-1.24(-3.06%)
Apr 01, 2022	41.33	41.49	40.17	40.47	93,739	-0.56(-1.36%)
Mar 31, 2022	40.40	41.64	40.29	41.03	39,605	+0.62(+1.53%)
Mar 30, 2022	39.41	40.47	39.37	40.41	39,119	+1.08(+2.75%)
Mar 29, 2022	39.71	39.71	38.54	39.33	74,383	-0.23(-0.58%)
Mar 28, 2022	39.18	40.00	38.92	39.56	31,732	+0.32(+0.82%)
Mar 25, 2022	39.37	39.50	38.45	39.24	22,179	+0.16(+0.40%)
Mar 24, 2022	38.32	39.09	38.13	39.09	16,152	+0.56(+1.47%)
Mar 23, 2022	38.58	38.75	37.74	38.52	17,882	-0.31(-0.81%)
Mar 22, 2022	37.68	39.07	36.88	38.84	67,453	+1.33(+3.53%)
Mar 21, 2022	37.92	38.00	37.46	37.51	31,571	-0.53(-1.39%)
Mar 18, 2022	37.70	38.20	37.17	38.04	36,855	+0.57(+1.52%)
Mar 17, 2022	36.89	38.02	36.74	37.47	45,039	+0.36(+0.97%)
Mar 16, 2022	37.66	38.16	36.23	37.11	40,286	+0.54(+1.48%)
Mar 15, 2022	36.26	37.43	36.15	36.57	35,490	+0.33(+0.91%)
Mar 14, 2022	36.36	36.84	35.94	36.24	38,482	+0.00(+0.00%)
Mar 11, 2022	37.54	37.54	36.16	36.24	27,121	-1.19(-3.18%)
Mar 10, 2022	37.18	37.91	37.09	37.43	20,740	-0.46(-1.21%)
Mar 09, 2022	36.58	38.00	36.58	37.89	135,550	+2.01(+5.60%)
Mar 08, 2022	35.26	36.11	34.46	35.88	18,828	+0.91(+2.60%)
Mar 07, 2022	35.94	36.13	34.78	34.97	32,654	-1.23(-3.40%)
Mar 04, 2022	36.06	36.23	35.44	36.20	32,723	-0.14(-0.39%)
Mar 03, 2022	36.14	36.75	35.81	36.34	23,002	+0.40(+1.11%)
Mar 02, 2022	37.55	37.55	35.90	35.94	19,166	-1.20(-3.23%)

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.