Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.32	38.33	37.82	38.06	314,513	-0.41(-1.08%)
May 27, 2022	37.81	38.47	37.81	38.47	634,995	+0.88(+2.33%)
May 26, 2022	37.03	37.76	37.01	37.59	463,556	+0.78(+2.12%)
May 25, 2022	35.99	37.00	35.92	36.81	1,273,380	+0.74(+2.05%)
May 24, 2022	36.18	36.23	35.34	36.07	543,244	-0.38(-1.06%)
May 23, 2022	36.40	36.66	35.97	36.46	968,308	+0.40(+1.12%)
May 20, 2022	36.55	36.68	35.29	36.05	817,382	-0.17(-0.48%)
May 19, 2022	36.10	36.67	35.97	36.23	535,399	-0.13(-0.37%)
May 18, 2022	37.19	37.24	36.14	36.36	1,336,726	-1.19(-3.18%)
May 17, 2022	37.05	37.57	36.94	37.56	563,022	+1.09(+2.98%)
May 16, 2022	36.48	36.80	36.24	36.47	517,563	-0.15(-0.42%)
May 13, 2022	36.07	36.82	36.07	36.62	640,579	+0.89(+2.50%)
May 12, 2022	35.17	35.87	35.02	35.73	835,894	+0.44(+1.25%)
May 11, 2022	35.95	36.63	35.25	35.28	1,985,329	-0.60(-1.66%)
May 10, 2022	36.54	36.67	35.24	35.88	1,034,266	-0.24(-0.67%)
May 09, 2022	36.68	36.85	35.98	36.12	1,097,837	-1.06(-2.85%)
May 06, 2022	37.40	37.63	36.76	37.18	1,151,077	-0.39(-1.05%)
May 05, 2022	38.59	38.59	37.12	37.57	471,412	-1.42(-3.65%)
May 04, 2022	38.13	39.05	37.65	39.00	562,105	+1.01(+2.66%)
May 03, 2022	37.61	38.15	37.40	37.99	1,032,207	+0.39(+1.05%)
May 02, 2022	37.33	37.83	36.80	37.59	766,494	+0.26(+0.70%)
Apr 29, 2022	38.19	38.50	37.26	37.33	507,573	-1.03(-2.68%)
Apr 28, 2022	37.97	38.52	37.29	38.36	759,987	+0.78(+2.07%)
Apr 27, 2022	37.79	38.00	37.42	37.58	625,342	-0.11(-0.28%)
Apr 26, 2022	38.58	38.62	37.68	37.69	1,275,783	-1.16(-3.00%)
Apr 25, 2022	38.46	38.91	37.94	38.85	802,150	+0.09(+0.22%)
Apr 22, 2022	39.58	39.59	38.71	38.77	303,393	-1.00(-2.52%)
Apr 21, 2022	40.73	40.82	39.60	39.77	290,923	-0.63(-1.55%)
Apr 20, 2022	40.36	40.61	40.30	40.39	348,342	+0.28(+0.70%)
Apr 19, 2022	39.37	40.23	39.37	40.11	304,465	+0.75(+1.91%)
Apr 18, 2022	39.37	39.59	39.16	39.36	533,274	-0.13(-0.32%)
Apr 14, 2022	39.80	40.03	39.46	39.49	569,179	-0.28(-0.70%)
Apr 13, 2022	39.19	39.87	39.19	39.77	2,127,284	+0.65(+1.67%)
Apr 12, 2022	39.27	39.79	39.00	39.11	2,440,362	+0.21(+0.54%)
Apr 11, 2022	38.96	39.46	38.84	38.90	315,673	-0.25(-0.64%)
Apr 08, 2022	39.36	39.59	39.09	39.15	810,441	-0.19(-0.49%)
Apr 07, 2022	39.37	39.54	38.87	39.34	1,072,778	-0.05(-0.12%)
Apr 06, 2022	39.62	39.69	39.21	39.39	314,037	-0.47(-1.18%)
Apr 05, 2022	40.78	41.02	39.76	39.86	399,486	-0.90(-2.22%)
Apr 04, 2022	41.01	41.01	40.46	40.77	412,468	-0.15(-0.38%)
Apr 01, 2022	40.65	40.93	40.46	40.92	346,347	+0.44(+1.09%)
Mar 31, 2022	40.87	41.17	40.48	40.48	346,929	-0.49(-1.20%)
Mar 30, 2022	41.66	41.72	40.80	40.97	479,461	-0.72(-1.73%)
Mar 29, 2022	40.99	41.81	40.99	41.69	492,922	+0.99(+2.44%)
Mar 28, 2022	40.77	40.77	40.30	40.70	285,018	-0.19(-0.47%)
Mar 25, 2022	40.69	40.92	40.57	40.89	294,417	+0.28(+0.69%)
Mar 24, 2022	40.51	40.62	40.21	40.62	381,884	+0.32(+0.79%)
Mar 23, 2022	40.86	40.89	40.26	40.30	302,207	-0.73(-1.78%)
Mar 22, 2022	41.04	41.47	40.78	41.03	681,809	+0.15(+0.38%)
Mar 21, 2022	41.15	41.40	40.61	40.87	497,868	-0.23(-0.56%)
Mar 18, 2022	40.76	41.15	40.55	41.10	746,744	+0.21(+0.52%)
Mar 17, 2022	40.23	40.92	40.16	40.89	566,566	+0.49(+1.21%)
Mar 16, 2022	39.74	40.41	39.44	40.40	452,407	+1.00(+2.54%)
Mar 15, 2022	39.08	39.43	38.95	39.40	1,227,910	+0.42(+1.08%)
Mar 14, 2022	39.56	39.62	38.79	38.98	386,938	-0.46(-1.17%)
Mar 11, 2022	40.06	40.27	39.41	39.44	602,211	-0.46(-1.16%)
Mar 10, 2022	39.43	39.91	39.32	39.90	528,548	-0.05(-0.12%)
Mar 09, 2022	39.76	40.12	39.69	39.95	2,546,396	+0.84(+2.14%)
Mar 08, 2022	39.07	39.97	38.91	39.12	471,136	+0.13(+0.35%)
Mar 07, 2022	39.94	39.99	38.95	38.98	494,325	-0.90(-2.26%)
Mar 04, 2022	40.02	40.09	39.50	39.88	594,297	-0.54(-1.33%)
Mar 03, 2022	40.84	40.84	40.11	40.42	547,347	-0.24(-0.59%)
Mar 02, 2022	39.86	40.85	39.86	40.66	743,757	+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.