Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.21	36.40	36.12	36.19	2,451	-0.02(-0.05%)
May 27, 2022	36.20	36.21	36.08	36.20	2,049	+0.21(+0.60%)
May 26, 2022	35.49	36.00	35.49	35.99	9,879	+0.74(+2.10%)
May 25, 2022	35.18	35.39	35.14	35.25	7,818	+0.23(+0.66%)
May 24, 2022	35.09	35.15	34.83	35.02	11,092	-0.53(-1.49%)
May 23, 2022	35.32	35.57	35.29	35.55	10,233	+0.81(+2.33%)
May 20, 2022	34.99	34.99	34.47	34.74	4,072	+0.21(+0.59%)
May 19, 2022	34.41	34.62	34.37	34.53	6,321	+0.31(+0.90%)
May 18, 2022	34.84	34.84	34.23	34.23	7,474	-1.02(-2.89%)
May 17, 2022	35.15	35.28	35.06	35.25	11,692	+0.79(+2.28%)
May 16, 2022	34.24	34.48	34.16	34.46	3,119	+0.23(+0.67%)
May 13, 2022	33.71	34.25	33.71	34.23	11,191	+1.09(+3.29%)
May 12, 2022	33.00	33.50	32.96	33.14	17,617	-0.03(-0.09%)
May 11, 2022	33.67	33.94	33.17	33.17	10,347	-0.24(-0.72%)
May 10, 2022	33.66	33.66	33.31	33.41	29,406	+0.11(+0.33%)
May 09, 2022	33.59	33.59	33.22	33.30	14,444	-0.91(-2.66%)
May 06, 2022	34.62	34.62	34.01	34.21	9,894	-0.68(-1.96%)
May 05, 2022	34.88	34.91	34.77	34.89	1,177	-1.49(-4.09%)
May 04, 2022	35.62	36.38	35.59	36.38	3,056	+0.24(+0.67%)
May 03, 2022	36.16	36.16	36.12	36.14	1,980	+0.04(+0.10%)
May 02, 2022	36.38	36.57	35.76	36.10	17,175	-0.29(-0.79%)
Apr 29, 2022	36.89	36.96	36.39	36.39	31,355	-0.13(-0.35%)
Apr 28, 2022	36.26	36.59	36.10	36.52	21,483	+0.35(+0.97%)
Apr 27, 2022	36.31	36.42	36.07	36.17	9,604	-0.23(-0.63%)
Apr 26, 2022	37.20	37.29	36.36	36.40	6,894	-1.12(-2.99%)
Apr 25, 2022	37.23	37.59	37.15	37.52	103,816	-0.34(-0.91%)
Apr 22, 2022	38.61	38.61	37.86	37.86	4,052	-0.81(-2.09%)
Apr 21, 2022	39.32	39.35	38.67	38.67	191,500	-0.19(-0.49%)
Apr 20, 2022	38.83	38.94	38.78	38.86	3,076	+0.26(+0.68%)
Apr 19, 2022	38.34	38.64	38.34	38.60	4,366	-0.08(-0.21%)
Apr 18, 2022	38.69	38.84	38.68	38.68	1,121	-0.24(-0.61%)
Apr 14, 2022	38.93	39.02	38.70	38.92	32,687	-0.06(-0.15%)
Apr 13, 2022	38.56	38.98	38.56	38.98	8,500	+0.52(+1.35%)
Apr 12, 2022	38.67	38.73	38.41	38.46	7,649	-0.19(-0.49%)
Apr 11, 2022	38.97	38.97	38.65	38.65	2,860	-0.25(-0.65%)
Apr 08, 2022	38.79	38.97	38.75	38.90	7,606	-0.10(-0.25%)
Apr 07, 2022	38.95	39.07	38.81	39.00	23,415	-0.01(-0.01%)
Apr 06, 2022	38.97	39.04	38.82	39.01	6,923	-0.56(-1.43%)
Apr 05, 2022	39.66	39.66	39.31	39.57	15,403	+0.12(+0.30%)
Apr 04, 2022	39.34	39.48	39.34	39.45	2,021	+0.17(+0.43%)
Apr 01, 2022	39.19	39.28	39.08	39.28	5,814	+0.26(+0.67%)
Mar 31, 2022	39.31	39.31	39.02	39.02	3,976	-0.22(-0.56%)
Mar 30, 2022	39.61	39.61	39.24	39.24	2,396	-0.67(-1.69%)
Mar 29, 2022	39.83	39.94	39.67	39.91	4,857	+0.74(+1.90%)
Mar 28, 2022	38.94	39.18	38.91	39.17	3,377	-0.20(-0.51%)
Mar 25, 2022	39.20	39.38	39.19	39.37	3,486	+0.25(+0.63%)
Mar 24, 2022	38.96	39.13	38.96	39.12	3,316	+0.07(+0.18%)
Mar 23, 2022	39.25	39.33	39.05	39.05	10,655	-0.83(-2.08%)
Mar 22, 2022	39.59	39.88	39.59	39.88	4,849	+0.68(+1.74%)
Mar 21, 2022	39.37	39.37	39.12	39.20	4,109	-0.71(-1.78%)
Mar 18, 2022	39.42	39.91	39.42	39.91	9,727	+0.75(+1.92%)
Mar 17, 2022	38.94	39.41	38.94	39.16	2,200	-0.12(-0.31%)
Mar 16, 2022	38.30	39.28	38.29	39.28	10,506	+1.71(+4.56%)
Mar 15, 2022	37.55	37.57	37.34	37.57	1,335	-0.10(-0.27%)
Mar 14, 2022	37.69	38.04	37.58	37.67	38,019	+0.69(+1.87%)
Mar 11, 2022	37.77	37.77	36.87	36.98	83,888	+0.05(+0.14%)
Mar 10, 2022	37.37		36.90	36.93	11,954	-0.77(-2.03%)
Mar 09, 2022	36.66	37.93	36.66	37.70	10,276	+1.63(+4.53%)
Mar 08, 2022	35.89	36.78	35.59	36.06	35,687	+0.77(+2.18%)
Mar 07, 2022	35.76	36.13	34.93	35.29	69,403	-0.91(-2.51%)
Mar 04, 2022	36.59	36.83	35.72	36.20	47,305	-1.67(-4.41%)
Mar 03, 2022	39.14	39.14	37.72	37.87	12,001	-1.57(-3.99%)
Mar 02, 2022	39.28	39.45	39.19	39.45	22,242	+0.67(+1.72%)

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.