Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.57	37.95	37.29	37.43	244,642	-0.58(-1.53%)
May 27, 2022	38.73	39.07	37.90	38.01	271,068	-0.73(-1.89%)
May 26, 2022	37.93	38.99	37.82	38.74	335,970	+2.19(+6.00%)
May 25, 2022	36.54	37.10	36.42	36.55	209,951	-0.13(-0.35%)
May 24, 2022	36.39	36.79	35.74	36.68	182,265	+0.28(+0.76%)
May 23, 2022	36.49	36.67	35.87	36.40	228,841	+0.10(+0.28%)
May 20, 2022	36.16	36.34	35.65	36.30	234,611	+0.22(+0.62%)
May 19, 2022	36.17	36.53	35.91	36.08	348,054	-0.44(-1.22%)
May 18, 2022	36.02	36.71	35.91	36.52	411,261	+0.53(+1.46%)
May 17, 2022	35.41	36.03	35.35	35.99	172,183	+0.86(+2.45%)
May 16, 2022	34.84	35.39	34.74	35.13	132,176	+0.12(+0.34%)
May 13, 2022	35.03	35.16	34.54	35.01	194,485	+0.14(+0.40%)
May 12, 2022	34.65	34.90	34.19	34.87	216,153	+0.19(+0.53%)
May 11, 2022	35.11	35.57	34.55	34.69	203,169	-0.14(-0.40%)
May 10, 2022	34.99	35.51	34.27	34.83	258,603	+0.06(+0.16%)
May 09, 2022	34.25	35.30	34.04	34.77	314,316	+0.09(+0.27%)
May 06, 2022	35.66	36.16	34.53	34.68	431,257	-2.14(-5.80%)
May 05, 2022	37.73	37.85	36.54	36.82	216,565	-1.37(-3.59%)
May 04, 2022	37.23	38.28	37.01	38.19	147,700	+1.17(+3.17%)
May 03, 2022	36.58	37.36	36.57	37.01	151,926	+0.18(+0.50%)
May 02, 2022	36.83	37.22	36.34	36.83	264,528	-0.04(-0.10%)
Apr 29, 2022	37.51	37.60	36.71	36.86	156,122	-0.79(-2.09%)
Apr 28, 2022	37.60	37.71	36.83	37.65	121,050	+0.36(+0.97%)
Apr 27, 2022	37.52	37.82	37.18	37.29	217,880	-0.20(-0.54%)
Apr 26, 2022	37.39	37.82	37.29	37.49	244,307	-0.25(-0.66%)
Apr 25, 2022	37.61	37.89	36.78	37.74	277,848	-0.10(-0.27%)
Apr 22, 2022	37.93	38.11	37.76	37.84	246,315	-0.31(-0.82%)
Apr 21, 2022	38.39	38.44	37.93	38.16	130,046	-0.02(-0.05%)
Apr 20, 2022	38.04	38.36	37.79	38.18	154,254	+0.45(+1.20%)
Apr 19, 2022	37.70	37.87	37.38	37.72	204,549	+0.15(+0.39%)
Apr 18, 2022	37.47	37.74	37.23	37.57	124,381	+0.02(+0.05%)
Apr 14, 2022	37.74	38.10	37.33	37.56	151,919	-0.18(-0.47%)
Apr 13, 2022	37.49	37.82	37.15	37.73	129,239	+0.21(+0.57%)
Apr 12, 2022	37.57	38.07	37.30	37.52	213,014	+0.09(+0.25%)
Apr 11, 2022	37.82	38.34	37.38	37.43	191,716	+0.01(+0.02%)
Apr 08, 2022	37.66	37.89	37.34	37.42	226,705	-0.08(-0.22%)
Apr 07, 2022	37.73	37.81	37.28	37.50	241,880	-0.16(-0.42%)
Apr 06, 2022	37.60	38.22	37.54	37.66	192,284	-0.03(-0.07%)
Apr 05, 2022	38.18	38.73	37.56	37.69	230,631	-0.62(-1.62%)
Apr 04, 2022	39.08	39.16	38.03	38.31	223,984	-1.00(-2.54%)
Apr 01, 2022	38.78	39.42	38.68	39.30	191,311	+0.61(+1.58%)
Mar 31, 2022	38.54	38.82	38.41	38.69	325,785	+0.08(+0.22%)
Mar 30, 2022	38.74	38.94	38.30	38.61	239,073	+0.06(+0.14%)
Mar 29, 2022	38.95	39.16	38.36	38.56	309,882	+0.04(+0.10%)
Mar 28, 2022	38.55	38.66	38.00	38.52	248,353	-0.02(-0.05%)
Mar 25, 2022	37.83	38.55	37.83	38.54	185,508	+0.70(+1.86%)
Mar 24, 2022	37.57	37.86	37.26	37.83	216,366	+0.27(+0.71%)
Mar 23, 2022	38.15	38.15	37.51	37.57	211,484	-0.66(-1.72%)
Mar 22, 2022	38.52	38.70	37.97	38.22	265,535	+0.00(+0.00%)
Mar 21, 2022	37.95	38.52	37.95	38.22	173,849	+0.31(+0.83%)
Mar 18, 2022	38.16	38.19	37.43	37.91	409,298	-0.42(-1.09%)
Mar 17, 2022	37.37	38.58	37.35	38.32	189,088	+0.71(+1.89%)
Mar 16, 2022	37.89	37.95	36.87	37.61	208,283	-0.06(-0.15%)
Mar 15, 2022	38.17	38.39	37.44	37.67	161,203	-0.24(-0.63%)
Mar 14, 2022	37.79	37.99	37.63	37.91	132,907	+0.42(+1.13%)
Mar 11, 2022	37.92	38.37	37.44	37.48	147,908	-0.26(-0.68%)
Mar 10, 2022	37.60	37.97	37.51	37.74	145,008	-0.25(-0.65%)
Mar 09, 2022	38.04	38.42	37.82	37.99	232,496	+0.60(+1.60%)
Mar 08, 2022	38.05	38.55	37.37	37.39	321,954	-0.44(-1.16%)
Mar 07, 2022	37.85	38.24	37.17	37.83	217,858	+0.04(+0.10%)
Mar 04, 2022	37.45	37.83	37.13	37.80	226,882	-0.30(-0.80%)
Mar 03, 2022	38.08	38.33	37.70	38.10	222,373	+0.11(+0.29%)
Mar 02, 2022	37.36	38.41	37.17	37.99	251,980	+0.66(+1.77%)

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.