Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.55	39.86	39.15	39.42	485,170	-0.52(-1.30%)
May 27, 2022	39.47	39.96	39.40	39.94	433,696	+0.30(+0.76%)
May 26, 2022	39.86	40.04	39.62	39.64	339,673	+0.03(+0.07%)
May 25, 2022	39.29	39.83	39.13	39.61	607,997	+0.56(+1.43%)
May 24, 2022	39.09	39.27	38.45	39.05	597,663	+0.05(+0.14%)
May 23, 2022	39.17	39.36	38.69	39.00	460,902	+0.22(+0.56%)
May 20, 2022	38.71	39.04	38.24	38.78	422,688	-0.13(-0.32%)
May 19, 2022	39.13	39.16	38.50	38.91	616,675	-0.44(-1.12%)
May 18, 2022	39.53	40.37	39.15	39.35	711,459	+0.11(+0.27%)
May 17, 2022	39.28	39.31	38.37	39.24	251,381	+0.27(+0.69%)
May 16, 2022	38.67	39.07	38.47	38.97	487,050	+0.44(+1.14%)
May 13, 2022	38.47	38.77	37.68	38.53	474,651	+0.27(+0.70%)
May 12, 2022	38.65	38.70	37.59	38.26	468,816	-0.20(-0.51%)
May 11, 2022	38.23	38.94	37.89	38.46	607,759	+0.49(+1.28%)
May 10, 2022	38.18	38.72	37.22	37.98	463,605	-0.10(-0.26%)
May 09, 2022	37.14	38.51	37.01	38.07	609,972	+0.60(+1.61%)
May 06, 2022	36.63	37.62	36.63	37.47	551,031	+0.76(+2.08%)
May 05, 2022	37.10	37.41	36.47	36.71	578,022	-0.78(-2.09%)
May 04, 2022	36.20	37.61	36.20	37.49	677,347	+1.42(+3.94%)
May 03, 2022	36.12	36.56	35.68	36.07	497,963	+0.09(+0.25%)
May 02, 2022	36.63	36.87	35.41	35.98	466,828	-0.47(-1.28%)
Apr 29, 2022	37.73	37.81	36.35	36.45	458,892	-1.43(-3.77%)
Apr 28, 2022	38.20	38.42	37.83	37.88	355,991	-0.02(-0.05%)
Apr 27, 2022	38.35	38.90	37.89	37.89	467,717	-0.61(-1.59%)
Apr 26, 2022	38.76	39.52	38.43	38.51	520,201	-0.31(-0.81%)
Apr 25, 2022	40.21	40.41	38.37	38.82	528,788	-1.37(-3.42%)
Apr 22, 2022	40.12	40.48	39.88	40.19	448,023	+0.03(+0.07%)
Apr 21, 2022	40.19	40.65	40.07	40.17	415,987	-0.13(-0.31%)
Apr 20, 2022	40.55	40.81	40.28	40.29	354,934	+0.10(+0.25%)
Apr 19, 2022	40.36	40.83	40.16	40.19	584,419	+0.19(+0.47%)
Apr 18, 2022	40.08	40.28	39.65	40.01	427,999	-0.03(-0.07%)
Apr 14, 2022	40.04	40.47	40.02	40.03	328,322	+0.04(+0.11%)
Apr 13, 2022	40.63	40.77	39.63	39.99	533,313	-0.60(-1.48%)
Apr 12, 2022	40.14	40.83	40.10	40.59	641,679	+0.40(+0.98%)
Apr 11, 2022	41.33	41.75	40.11	40.19	712,182	-1.07(-2.59%)
Apr 08, 2022	41.57	41.69	41.07	41.26	704,530	-0.11(-0.26%)
Apr 07, 2022	41.80	41.87	41.08	41.37	587,784	-0.34(-0.82%)
Apr 06, 2022	41.41	41.84	41.34	41.71	632,683	+0.47(+1.13%)
Apr 05, 2022	40.82	41.66	40.82	41.25	468,515	+0.42(+1.03%)
Apr 04, 2022	41.04	41.04	40.47	40.82	413,676	-0.28(-0.68%)
Apr 01, 2022	40.55	41.24	40.42	41.10	529,303	+0.54(+1.33%)
Mar 31, 2022	40.81	41.18	40.37	40.56	544,186	-0.37(-0.90%)
Mar 30, 2022	40.77	41.16	40.69	40.93	344,470	+0.16(+0.40%)
Mar 29, 2022	40.75	40.85	40.18	40.77	493,790	+0.34(+0.84%)
Mar 28, 2022	40.09	40.65	39.94	40.43	405,486	+0.13(+0.33%)
Mar 25, 2022	39.22	40.31	39.17	40.29	280,219	+1.13(+2.89%)
Mar 24, 2022	39.45	39.66	39.03	39.16	287,143	-0.22(-0.55%)
Mar 23, 2022	39.56	39.76	39.18	39.38	448,785	-0.31(-0.79%)
Mar 22, 2022	40.15	40.15	39.36	39.69	430,403	-0.29(-0.72%)
Mar 21, 2022	39.40	40.53	39.17	39.98	517,783	+0.73(+1.85%)
Mar 18, 2022	40.06	40.06	38.87	39.25	1,663,134	-0.51(-1.29%)
Mar 17, 2022	40.10	40.44	39.67	39.76	631,397	-0.65(-1.60%)
Mar 16, 2022	40.72	40.72	40.01	40.41	758,688	-0.42(-1.03%)
Mar 15, 2022	41.13	41.18	40.49	40.83	486,131	-0.07(-0.18%)
Mar 14, 2022	41.00	41.12	40.60	40.90	452,133	+0.04(+0.11%)
Mar 11, 2022	40.90	41.29	40.69	40.86	318,049	-0.17(-0.42%)
Mar 10, 2022	40.28	41.16	40.19	41.03	413,150	+0.48(+1.17%)
Mar 09, 2022	41.05	41.06	40.40	40.55	393,008	-0.20(-0.49%)
Mar 08, 2022	41.85	42.02	40.75	40.75	499,153	-0.99(-2.37%)
Mar 07, 2022	42.00	42.14	41.32	41.74	537,109	+0.00(+0.00%)
Mar 04, 2022	40.46	41.79	40.19	41.74	510,543	+1.09(+2.67%)
Mar 03, 2022	40.07	40.73	39.90	40.65	554,857	+0.63(+1.57%)
Mar 02, 2022	39.71	40.28	39.52	40.02	459,630	+0.47(+1.18%)

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.