Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.47	37.47	36.95	37.19	46,021	-0.61(-1.61%)
May 30, 2022	38.14	38.14	37.80	37.80	13,849	+0.21(+0.56%)
May 27, 2022	36.85	37.59	36.81	37.59	45,607	+0.96(+2.62%)
May 26, 2022	35.93	36.79	35.93	36.63	24,090	+0.79(+2.20%)
May 25, 2022	35.04	36.00	35.04	35.84	37,617	+0.67(+1.91%)
May 24, 2022	35.35	35.35	34.60	35.17	51,841	-0.18(-0.51%)
May 20, 2022				35.35	0	-0.04(-0.11%)
May 19, 2022	35.04	35.83	35.04	35.39	21,531	+0.07(+0.20%)
May 18, 2022	36.16	36.28	35.10	35.32	34,106	-1.28(-3.50%)
May 17, 2022	36.18	36.63	35.94	36.60	33,952	+1.11(+3.13%)
May 16, 2022	35.57	35.94	35.37	35.49	26,217	-0.20(-0.56%)
May 13, 2022	35.03	35.93	35.03	35.69	51,697	+1.09(+3.15%)
May 12, 2022	34.00	34.88	33.84	34.60	43,269	+0.47(+1.38%)
May 11, 2022	35.06	35.60	34.12	34.13	69,547	-0.92(-2.62%)
May 10, 2022	35.57	35.74	34.31	35.05	53,093	-0.01(-0.03%)
May 09, 2022	36.03	36.10	34.89	35.06	68,909	-1.54(-4.21%)
May 06, 2022	37.09	37.11	36.20	36.60	41,626	-0.66(-1.77%)
May 05, 2022	38.39	38.39	36.80	37.26	47,859	-1.50(-3.87%)
May 04, 2022	37.50	38.86	37.25	38.76	51,834	+0.97(+2.57%)
May 03, 2022	37.50	37.95	37.30	37.79	56,920	+0.34(+0.91%)
May 02, 2022	37.10	37.62	36.61	37.45	44,524	+0.44(+1.19%)
Apr 29, 2022	37.99	38.47	36.98	37.01	33,900	-1.16(-3.04%)
Apr 28, 2022	37.91	38.39	37.07	38.17	40,172	+0.69(+1.84%)
Apr 27, 2022	37.60	37.89	37.40	37.48	28,390	-0.15(-0.40%)
Apr 26, 2022	38.60	38.60	37.62	37.63	24,581	-1.29(-3.31%)
Apr 25, 2022	38.31	38.95	38.01	38.92	29,052	+0.25(+0.65%)
Apr 22, 2022	39.56	39.57	38.66	38.67	31,802	-1.05(-2.64%)
Apr 21, 2022	41.03	41.10	39.61	39.72	30,120	-0.95(-2.34%)
Apr 20, 2022	40.80	40.94	40.59	40.67	64,565	+0.16(+0.39%)
Apr 19, 2022	39.75	40.61	39.75	40.51	31,814	+0.86(+2.17%)
Apr 18, 2022	39.88	39.90	39.50	39.65	25,027	-0.36(-0.90%)
Apr 14, 2022				40.01	0	-0.40(-0.99%)
Apr 13, 2022	39.70	40.45	39.70	40.41	18,563	+0.78(+1.97%)
Apr 12, 2022	39.88	40.45	39.46	39.63	56,376	+0.13(+0.33%)
Apr 11, 2022	39.57	40.00	39.48	39.50	32,067	-0.24(-0.60%)
Apr 08, 2022	40.01	40.23	39.69	39.74	29,092	-0.31(-0.77%)
Apr 07, 2022	40.22	40.24	39.53	40.05	23,321	-0.17(-0.42%)
Apr 06, 2022	40.44	40.53	39.97	40.22	37,880	-0.56(-1.37%)
Apr 05, 2022	41.76	42.00	40.70	40.78	28,461	-1.03(-2.46%)
Apr 04, 2022	41.79	41.83	41.40	41.81	26,606	+0.12(+0.29%)
Apr 01, 2022	41.41	41.71	41.26	41.69	19,548	+0.44(+1.07%)
Mar 31, 2022	41.63	41.91	41.25	41.25	29,479	-0.46(-1.10%)
Mar 30, 2022	42.46	42.46	41.57	41.71	24,132	-0.80(-1.88%)
Mar 29, 2022	41.78	42.57	41.78	42.51	70,443	+1.17(+2.83%)
Mar 28, 2022	41.34	41.34	40.90	41.34	24,589	-0.09(-0.22%)
Mar 25, 2022	41.40	41.51	41.10	41.43	35,022	+0.13(+0.31%)
Mar 24, 2022	41.11	41.32	40.83	41.30	15,868	+0.41(+1.00%)
Mar 23, 2022	41.38	41.54	40.88	40.89	37,531	-0.71(-1.71%)
Mar 22, 2022	41.39	41.86	41.30	41.60	101,083	+0.39(+0.95%)
Mar 21, 2022	41.55	41.58	40.95	41.21	30,689	-0.37(-0.89%)
Mar 18, 2022	40.96	41.59	40.96	41.58	128,659	+0.43(+1.04%)
Mar 17, 2022	40.30	41.16	40.30	41.15	160,829	+0.64(+1.58%)
Mar 16, 2022	39.64	40.51	39.38	40.51	95,160	+1.27(+3.24%)
Mar 15, 2022	38.80	39.28	38.72	39.24	117,106	+0.56(+1.45%)
Mar 14, 2022	39.58	39.58	38.50	38.68	27,036	-0.74(-1.88%)
Mar 11, 2022	40.27	40.45	39.42	39.42	83,467	-0.68(-1.70%)
Mar 10, 2022	39.60	40.12	39.47	40.10	18,254	-0.07(-0.17%)
Mar 09, 2022	39.75	40.32	39.67	40.17	96,548	+1.09(+2.79%)
Mar 08, 2022	38.99	39.99	38.83	39.08	72,380	+0.16(+0.41%)
Mar 07, 2022	39.99	40.03	38.87	38.92	59,965	-0.96(-2.41%)
Mar 04, 2022	40.19	40.21	39.60	39.88	54,417	-0.62(-1.53%)
Mar 03, 2022	41.14	41.14	40.20	40.50	114,170	-0.49(-1.20%)
Mar 02, 2022	40.31	41.13	40.31	40.99	40,219	+0.95(+2.37%)

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.