Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.51	38.52	38.02	38.25	312,905	-0.42(-1.08%)
May 27, 2022	38.00	38.67	38.00	38.67	631,750	+0.88(+2.33%)
May 26, 2022	37.22	37.95	37.20	37.79	461,187	+0.78(+2.12%)
May 25, 2022	36.17	37.19	36.10	37.00	1,266,872	+0.74(+2.05%)
May 24, 2022	36.37	36.42	35.52	36.26	540,468	-0.39(-1.06%)
May 23, 2022	36.59	36.84	36.16	36.65	963,359	+0.41(+1.12%)
May 20, 2022	36.74	36.87	35.48	36.24	813,205	-0.17(-0.48%)
May 19, 2022	36.29	36.86	36.16	36.41	532,663	-0.14(-0.37%)
May 18, 2022	37.38	37.43	36.33	36.55	1,329,894	-1.20(-3.18%)
May 17, 2022	37.24	37.77	37.13	37.75	560,144	+1.09(+2.98%)
May 16, 2022	36.66	36.99	36.42	36.66	514,918	-0.15(-0.42%)
May 13, 2022	36.26	37.01	36.26	36.81	637,306	+0.90(+2.50%)
May 12, 2022	35.35	36.06	35.20	35.91	831,622	+0.44(+1.25%)
May 11, 2022	36.13	36.82	35.43	35.47	1,975,183	-0.60(-1.66%)
May 10, 2022	36.72	36.86	35.42	36.07	1,028,980	-0.24(-0.67%)
May 09, 2022	36.87	37.04	36.16	36.31	1,092,226	-1.06(-2.85%)
May 06, 2022	37.59	37.83	36.95	37.37	1,145,194	-0.40(-1.05%)
May 05, 2022	38.79	38.79	37.31	37.77	469,003	-1.43(-3.65%)
May 04, 2022	38.33	39.25	37.84	39.20	559,232	+1.02(+2.66%)
May 03, 2022	37.81	38.35	37.59	38.18	1,026,932	+0.40(+1.05%)
May 02, 2022	37.53	38.03	36.99	37.79	762,577	+0.26(+0.70%)
Apr 29, 2022	38.39	38.70	37.45	37.53	504,980	-1.03(-2.68%)
Apr 28, 2022	38.16	38.71	37.48	38.56	756,103	+0.78(+2.07%)
Apr 27, 2022	37.98	38.20	37.61	37.78	622,147	-0.11(-0.28%)
Apr 26, 2022	38.77	38.82	37.87	37.88	1,269,263	-1.17(-3.00%)
Apr 25, 2022	38.66	39.11	38.13	39.05	798,051	+0.09(+0.22%)
Apr 22, 2022	39.78	39.80	38.91	38.97	301,843	-1.01(-2.52%)
Apr 21, 2022	40.94	41.02	39.80	39.97	289,436	-0.63(-1.55%)
Apr 20, 2022	40.57	40.82	40.50	40.60	346,562	+0.28(+0.70%)
Apr 19, 2022	39.58	40.44	39.58	40.32	302,909	+0.75(+1.91%)
Apr 18, 2022	39.58	39.79	39.36	39.57	530,548	-0.13(-0.32%)
Apr 14, 2022	40.00	40.24	39.66	39.69	566,271	-0.28(-0.70%)
Apr 13, 2022	39.39	40.08	39.39	39.97	2,116,413	+0.66(+1.67%)
Apr 12, 2022	39.47	39.99	39.20	39.31	2,427,891	+0.21(+0.54%)
Apr 11, 2022	39.16	39.67	39.04	39.10	314,060	-0.25(-0.64%)
Apr 08, 2022	39.57	39.79	39.30	39.35	806,299	-0.19(-0.49%)
Apr 07, 2022	39.58	39.74	39.07	39.55	1,067,296	-0.05(-0.12%)
Apr 06, 2022	39.83	39.90	39.41	39.60	312,432	-0.47(-1.18%)
Apr 05, 2022	40.99	41.23	39.96	40.07	397,445	-0.91(-2.22%)
Apr 04, 2022	41.22	41.22	40.67	40.98	410,360	-0.15(-0.38%)
Apr 01, 2022	40.86	41.14	40.67	41.13	344,577	+0.44(+1.09%)
Mar 31, 2022	41.08	41.38	40.69	40.69	345,156	-0.49(-1.20%)
Mar 30, 2022	41.88	41.94	41.01	41.18	477,011	-0.73(-1.73%)
Mar 29, 2022	41.20	42.02	41.20	41.91	490,403	+1.00(+2.44%)
Mar 28, 2022	40.98	40.98	40.50	40.91	283,562	-0.19(-0.47%)
Mar 25, 2022	40.90	41.13	40.78	41.10	292,913	+0.28(+0.69%)
Mar 24, 2022	40.72	40.83	40.42	40.82	379,933	+0.32(+0.79%)
Mar 23, 2022	41.07	41.10	40.47	40.50	300,662	-0.74(-1.78%)
Mar 22, 2022	41.25	41.68	40.99	41.24	678,325	+0.15(+0.38%)
Mar 21, 2022	41.37	41.62	40.81	41.08	495,323	-0.23(-0.56%)
Mar 18, 2022	40.97	41.36	40.76	41.32	742,926	+0.21(+0.52%)
Mar 17, 2022	40.44	41.13	40.37	41.10	563,668	+0.49(+1.21%)
Mar 16, 2022	39.94	40.62	39.64	40.61	450,093	+1.00(+2.54%)
Mar 15, 2022	39.28	39.63	39.15	39.61	1,221,631	+0.43(+1.08%)
Mar 14, 2022	39.76	39.83	38.99	39.18	384,959	-0.46(-1.17%)
Mar 11, 2022	40.26	40.47	39.62	39.64	599,132	-0.46(-1.16%)
Mar 10, 2022	39.63	40.12	39.52	40.11	525,845	-0.05(-0.12%)
Mar 09, 2022	39.96	40.33	39.89	40.16	2,533,374	+0.84(+2.14%)
Mar 08, 2022	39.27	40.17	39.11	39.32	468,726	+0.14(+0.35%)
Mar 07, 2022	40.15	40.20	39.15	39.18	491,797	-0.91(-2.26%)
Mar 04, 2022	40.22	40.29	39.70	40.09	591,258	-0.54(-1.33%)
Mar 03, 2022	41.05	41.05	40.32	40.63	544,548	-0.24(-0.59%)
Mar 02, 2022	40.07	41.06	40.07	40.87	739,954	+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.