Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022	39.78	40.59	39.38	40.34	1,621,953	+0.69(+1.74%)
May 26, 2022	39.66	40.07	39.54	39.65	2,449,378	+0.25(+0.63%)
May 25, 2022	38.48	39.53	38.36	39.40	3,678,382	+1.07(+2.79%)
May 24, 2022	38.35	38.42	37.61	38.33	2,161,422	-0.15(-0.39%)
May 23, 2022	38.30	38.66	38.05	38.48	1,818,635	+0.48(+1.26%)
May 20, 2022	38.02	38.25	37.32	38.00	2,003,652	+0.25(+0.66%)
May 19, 2022	37.66	38.17	37.27	37.75	2,381,806	-0.26(-0.68%)
May 18, 2022	39.08	39.16	37.60	38.01	2,549,079	-0.86(-2.21%)
May 17, 2022	38.80	39.12	38.48	38.87	2,176,449	+0.61(+1.59%)
May 16, 2022	37.87	38.55	37.82	38.26	2,855,846	+0.58(+1.54%)
May 13, 2022	36.86	37.81	36.86	37.68	3,215,703	+1.45(+4.00%)
May 12, 2022	36.18	36.80	35.69	36.23	6,476,456	-0.75(-2.03%)
May 11, 2022	38.14	38.98	36.92	36.98	8,598,579	-0.57(-1.52%)
May 10, 2022	38.19	38.48	36.77	37.55	4,264,724	-0.21(-0.56%)
May 09, 2022	39.48	39.48	37.67	37.76	4,448,028	-2.17(-5.43%)
May 06, 2022	39.76	39.98	38.80	39.93	3,225,229	+0.31(+0.78%)
May 05, 2022	40.68	40.73	38.94	39.62	5,292,713	-1.01(-2.49%)
May 04, 2022	39.55	40.66	39.09	40.63	3,618,694	+1.52(+3.89%)
May 03, 2022	38.15	39.18	38.09	39.11	4,047,080	+1.04(+2.73%)
May 02, 2022	38.00	38.25	37.15	38.07	3,336,811	+0.00(+0.00%)
Apr 29, 2022	39.06	39.34	37.89	38.07	2,515,527	-0.95(-2.43%)
Apr 28, 2022	38.50	39.24	37.87	39.02	2,500,182	+0.90(+2.36%)
Apr 27, 2022	38.37	38.55	37.67	38.12	2,572,754	+0.13(+0.34%)
Apr 26, 2022	38.30	38.78	37.89	37.99	3,285,506	-0.16(-0.42%)
Apr 25, 2022	38.57	38.57	36.72	38.15	4,138,087	-1.11(-2.83%)
Apr 22, 2022	40.36	40.63	39.10	39.26	2,028,929	-1.20(-2.97%)
Apr 21, 2022	41.43	41.56	40.36	40.46	2,737,358	-0.72(-1.75%)
Apr 20, 2022	40.59	41.32	40.30	41.18	2,304,968	+0.77(+1.91%)
Apr 19, 2022	39.84	40.57	39.73	40.41	2,371,885	+0.50(+1.25%)
Apr 18, 2022	40.20	40.43	39.79	39.91	2,006,551	-0.08(-0.20%)
Apr 14, 2022	39.86	40.26	39.67	39.99	1,969,214	-0.07(-0.17%)
Apr 13, 2022	39.75	40.19	39.38	40.06	3,070,426	+0.49(+1.24%)
Apr 12, 2022	38.83	39.63	38.70	39.57	3,069,738	+1.17(+3.05%)
Apr 11, 2022	38.69	38.80	38.23	38.40	1,532,417	-0.58(-1.49%)
Apr 08, 2022	38.57	38.98	38.21	38.98	2,288,354	+0.49(+1.27%)
Apr 07, 2022	38.50	38.65	37.73	38.49	3,459,184	+0.15(+0.39%)
Apr 06, 2022	38.50	38.75	38.01	38.34	3,037,255	-0.07(-0.18%)
Apr 05, 2022	38.85	39.15	38.18	38.41	3,091,427	-0.31(-0.80%)
Apr 04, 2022	38.75	38.79	38.21	38.72	2,471,922	+0.34(+0.89%)
Apr 01, 2022	38.42	38.99	38.14	38.38	3,087,650	+0.08(+0.21%)
Mar 31, 2022	38.46	38.91	38.24	38.30	3,081,432	-0.31(-0.80%)
Mar 30, 2022	38.79	39.04	38.50	38.61	2,413,234	-0.01(-0.03%)
Mar 29, 2022	37.90	38.62	37.74	38.62	3,049,781	+0.37(+0.97%)
Mar 28, 2022	38.37	38.38	37.63	38.25	2,428,065	-0.34(-0.88%)
Mar 25, 2022	38.02	38.73	37.99	38.59	2,242,881	+0.55(+1.45%)
Mar 24, 2022	37.62	38.11	37.50	38.04	1,927,065	+0.65(+1.74%)
Mar 23, 2022	37.56	37.75	37.27	37.39	2,646,032	+0.18(+0.48%)
Mar 22, 2022	37.13	37.26	36.61	37.21	2,321,001	+0.16(+0.43%)
Mar 21, 2022	36.50	37.23	36.50	37.05	2,618,088	+0.82(+2.26%)
Mar 18, 2022	36.33	36.44	35.85	36.23	3,289,966	-0.13(-0.36%)
Mar 17, 2022	36.31	36.71	36.05	36.36	2,331,654	+0.49(+1.37%)
Mar 16, 2022	35.76	36.08	35.29	35.87	3,687,975	+0.24(+0.67%)
Mar 15, 2022	35.30	35.95	34.87	35.63	9,267,839	-0.40(-1.11%)
Mar 14, 2022	37.00	37.02	35.62	36.03	4,733,919	-1.29(-3.46%)
Mar 11, 2022	38.30	38.78	37.23	37.32	4,335,615	-1.23(-3.19%)
Mar 10, 2022	38.04	38.86	37.97	38.55	4,627,574	+0.71(+1.88%)
Mar 09, 2022	37.70	38.39	37.34	37.84	7,162,642	-0.58(-1.51%)
Mar 08, 2022	38.69	39.73	38.20	38.42	10,931,702	+0.34(+0.89%)
Mar 07, 2022	38.92	39.34	37.66	38.08	4,812,231	-0.40(-1.04%)
Mar 04, 2022	38.21	38.61	37.83	38.48	3,832,044	+0.30(+0.79%)
Mar 03, 2022	38.09	38.52	37.80	38.18	4,156,858	-0.15(-0.39%)
Mar 02, 2022	38.17	38.52	37.96	38.33	4,880,880	+0.43(+1.13%)

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.