Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.38	37.70	37.33	37.48	109,847	-0.04(-0.09%)
May 27, 2022	37.02	37.52	37.00	37.52	5,357	+0.66(+1.79%)
May 26, 2022	36.65	36.86	36.65	36.86	14,424	+0.66(+1.82%)
May 25, 2022	36.12	36.20	36.12	36.20	183	+0.43(+1.19%)
May 24, 2022	35.87	35.90	35.54	35.77	5,645	-0.60(-1.64%)
May 23, 2022	36.07	36.42	36.07	36.37	3,769	+0.40(+1.11%)
May 20, 2022	35.51	35.97	35.51	35.97	1,252	-0.11(-0.30%)
May 19, 2022	35.86	36.24	35.86	36.08	3,091	+0.06(+0.16%)
May 18, 2022	36.23	36.23	36.02	36.02	651	-1.21(-3.25%)
May 17, 2022	37.04	37.39	36.87	37.23	3,412	+0.54(+1.47%)
May 16, 2022	36.80	36.90	36.61	36.69	12,970	-0.23(-0.61%)
May 13, 2022	36.67	36.99	36.67	36.92	16,934	+0.95(+2.64%)
May 12, 2022	35.89	36.32	35.51	35.97	33,674	-0.12(-0.34%)
May 11, 2022	36.73	36.86	36.07	36.09	71,248	-0.63(-1.71%)
May 10, 2022	36.98	37.05	36.52	36.72	46,456	+0.21(+0.58%)
May 09, 2022	36.81	36.81	36.51	36.51	71,984	-0.96(-2.56%)
May 06, 2022	37.62	37.62	37.00	37.47	8,833	-0.13(-0.36%)
May 05, 2022	37.91	37.92	37.59	37.60	3,605	-1.11(-2.86%)
May 04, 2022	38.15	38.85	38.09	38.71	6,243	+0.61(+1.60%)
May 03, 2022	38.07	38.10	37.88	38.10	3,381	+0.23(+0.61%)
May 02, 2022	37.65	37.87	37.36	37.87	15,011	+0.31(+0.82%)
Apr 29, 2022	38.41	38.41	37.56	37.56	3,705	-0.97(-2.52%)
Apr 28, 2022	38.06	38.55	38.00	38.53	5,222	+0.68(+1.80%)
Apr 27, 2022	37.97	38.22	37.82	37.85	47,525	-0.02(-0.04%)
Apr 26, 2022	38.45	38.45	37.84	37.87	14,005	-0.78(-2.01%)
Apr 25, 2022	38.34	38.65	38.13	38.65	7,287	+0.24(+0.63%)
Apr 22, 2022	39.00	39.00	38.40	38.40	12,623	-0.64(-1.65%)
Apr 21, 2022	39.88	39.88	39.01	39.05	37,704	-0.40(-1.00%)
Apr 20, 2022	39.69	39.70	39.40	39.44	4,462	-0.26(-0.67%)
Apr 19, 2022	39.60	39.71	39.51	39.71	4,040	+0.46(+1.16%)
Apr 18, 2022	39.21	39.38	39.20	39.25	8,625	-0.01(-0.02%)
Apr 14, 2022	39.47	39.54	39.26	39.26	27,751	-0.52(-1.31%)
Apr 13, 2022	39.21	39.78	39.21	39.78	4,948	+0.47(+1.18%)
Apr 12, 2022	39.65	39.65	39.25	39.31	7,280	-0.12(-0.32%)
Apr 11, 2022	39.50	39.59	39.40	39.44	29,529	-0.42(-1.04%)
Apr 08, 2022	39.92	40.00	39.85	39.85	7,267	-0.29(-0.73%)
Apr 07, 2022	40.11	40.15	39.97	40.15	2,514	-0.03(-0.08%)
Apr 06, 2022	40.03	40.22	40.00	40.18	4,648	-0.37(-0.92%)
Apr 05, 2022	41.02	41.03	40.46	40.55	9,362	-0.46(-1.13%)
Apr 04, 2022	40.71	41.07	40.71	41.02	9,712	+0.44(+1.07%)
Apr 01, 2022	40.55	40.61	40.50	40.58	2,371	-0.09(-0.22%)
Mar 31, 2022	40.94	40.94	40.67	40.67	21,095	-0.23(-0.56%)
Mar 30, 2022	41.10	41.12	40.90	40.90	11,188	-0.28(-0.67%)
Mar 29, 2022	40.92	41.19	40.92	41.18	2,784	+0.39(+0.95%)
Mar 28, 2022	40.62	40.80	40.48	40.79	2,316	+0.35(+0.86%)
Mar 25, 2022	40.43	40.56	40.27	40.44	17,730	-0.02(-0.05%)
Mar 24, 2022	40.28	40.47	40.18	40.47	3,001	+0.37(+0.91%)
Mar 23, 2022	40.20	40.34	40.08	40.10	5,764	-0.29(-0.73%)
Mar 22, 2022	40.41	40.45	40.26	40.39	4,528	+0.46(+1.16%)
Mar 21, 2022	40.06	40.11	39.78	39.93	17,335	-0.08(-0.20%)
Mar 18, 2022	39.59	40.06	39.59	40.01	4,611	+0.46(+1.16%)
Mar 17, 2022	39.21	39.55	39.21	39.55	6,002	+0.32(+0.81%)
Mar 16, 2022	39.02	39.24	38.48	39.24	1,883	+0.74(+1.92%)
Mar 15, 2022	38.07	38.50	37.87	38.50	27,113	+0.70(+1.84%)
Mar 14, 2022	38.13	38.13	37.80	37.80	1,575	-0.44(-1.15%)
Mar 11, 2022	38.51	38.51	38.21	38.24	2,952	-0.46(-1.20%)
Mar 10, 2022	38.69	38.79	38.45	38.70	25,218	-0.19(-0.49%)
Mar 09, 2022	38.83	38.95	38.47	38.90	16,557	+0.85(+2.22%)
Mar 08, 2022	38.17	38.80	37.90	38.05	9,767	-0.24(-0.64%)
Mar 07, 2022	38.63	38.66	38.29	38.29	16,917	-0.77(-1.96%)
Mar 04, 2022	39.32	39.32	38.92	39.06	16,706	-0.30(-0.77%)
Mar 03, 2022	39.95	39.95	39.33	39.36	6,792	-0.40(-1.00%)
Mar 02, 2022	39.41	39.81	39.38	39.76	12,839	+0.46(+1.17%)

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.