Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.11	38.60	37.77	38.28	549,785	-0.39(-1.01%)
May 27, 2022	37.69	38.79	37.48	38.67	564,145	+1.45(+3.90%)
May 26, 2022	36.65	37.45	36.24	37.22	267,256	+0.86(+2.36%)
May 25, 2022	35.75	36.65	35.70	36.36	274,357	+0.50(+1.39%)
May 24, 2022	35.71	36.17	35.04	35.86	271,683	-0.06(-0.18%)
May 23, 2022	36.12	36.57	35.50	35.92	278,153	+0.43(+1.22%)
May 20, 2022	35.61	35.79	34.59	35.49	263,011	+0.17(+0.47%)
May 19, 2022	35.26	35.91	35.13	35.32	359,008	-0.35(-0.98%)
May 18, 2022	36.39	36.61	35.49	35.68	306,077	-1.19(-3.23%)
May 17, 2022	36.61	36.92	36.41	36.87	531,407	+0.93(+2.59%)
May 16, 2022	36.10	36.29	35.67	35.93	284,072	-0.43(-1.19%)
May 13, 2022	36.62	36.93	36.10	36.37	219,639	+0.18(+0.51%)
May 12, 2022	35.98	36.40	35.40	36.18	253,734	-0.05(-0.13%)
May 11, 2022	36.60	37.13	35.98	36.23	274,395	-0.25(-0.68%)
May 10, 2022	37.10	37.29	35.82	36.48	240,072	-0.30(-0.83%)
May 09, 2022	36.62	37.32	36.32	36.78	388,413	-0.23(-0.62%)
May 06, 2022	37.38	37.38	36.45	37.01	301,269	-0.36(-0.96%)
May 05, 2022	38.25	38.25	36.89	37.37	276,371	-1.29(-3.34%)
May 04, 2022	37.64	38.80	37.45	38.67	259,248	+1.07(+2.85%)
May 03, 2022	37.44	37.97	37.10	37.60	222,043	+0.08(+0.22%)
May 02, 2022	37.09	37.71	36.61	37.51	314,103	+0.51(+1.37%)
Apr 29, 2022	38.26	38.41	36.81	37.00	311,813	-1.27(-3.33%)
Apr 28, 2022	38.46	38.72	37.61	38.28	293,877	+0.25(+0.66%)
Apr 27, 2022	38.38	38.68	37.83	38.03	338,285	+0.09(+0.24%)
Apr 26, 2022	38.76	39.76	37.84	37.94	385,343	-1.72(-4.33%)
Apr 25, 2022	39.76	40.24	38.65	39.65	394,756	-0.32(-0.81%)
Apr 22, 2022	40.70	40.80	39.92	39.98	190,255	-0.72(-1.77%)
Apr 21, 2022	41.65	41.84	40.48	40.70	230,107	-0.61(-1.47%)
Apr 20, 2022	41.06	41.68	39.31	41.31	271,540	+0.44(+1.08%)
Apr 19, 2022	39.25	40.96	39.25	40.86	312,210	+1.62(+4.12%)
Apr 18, 2022	38.97	39.90	38.83	39.25	215,427	+0.25(+0.64%)
Apr 14, 2022	39.69	40.04	38.92	39.00	326,393	-0.68(-1.72%)
Apr 13, 2022	38.98	39.75	38.82	39.68	199,796	+0.43(+1.11%)
Apr 12, 2022	39.41	39.88	39.04	39.25	229,254	-0.06(-0.14%)
Apr 11, 2022	39.09	40.03	39.09	39.30	182,355	+0.14(+0.35%)
Apr 08, 2022	39.38	39.82	39.13	39.16	191,290	-0.21(-0.54%)
Apr 07, 2022	39.78	39.78	39.10	39.38	201,979	-0.28(-0.70%)
Apr 06, 2022	39.90	40.12	39.62	39.65	264,971	-0.42(-1.06%)
Apr 05, 2022	40.90	41.34	39.95	40.08	274,926	-0.78(-1.90%)
Apr 04, 2022	41.01	41.08	40.18	40.85	254,549	-0.24(-0.58%)
Apr 01, 2022	41.58	41.88	40.73	41.09	431,586	-0.21(-0.51%)
Mar 31, 2022	42.04	42.43	41.25	41.31	391,264	-0.58(-1.39%)
Mar 30, 2022	43.35	43.37	41.65	41.89	316,326	-1.49(-3.43%)
Mar 29, 2022	43.19	43.55	42.78	43.37	212,546	+0.76(+1.78%)
Mar 28, 2022	43.23	43.23	42.14	42.62	167,445	-0.62(-1.43%)
Mar 25, 2022	42.40	43.30	41.55	43.23	183,074	+1.04(+2.47%)
Mar 24, 2022	42.19	42.43	41.63	42.19	277,149	+0.29(+0.68%)
Mar 23, 2022	43.24	43.24	41.85	41.91	235,793	-1.70(-3.90%)
Mar 22, 2022	43.38	43.84	43.22	43.60	276,853	+0.60(+1.39%)
Mar 21, 2022	43.12	43.41	42.39	43.00	324,569	-0.02(-0.04%)
Mar 18, 2022	43.35	43.35	42.09	43.02	1,426,726	-0.01(-0.02%)
Mar 17, 2022	42.76	43.18	42.08	43.03	411,840	-0.21(-0.49%)
Mar 16, 2022	42.11	43.30	41.79	43.24	457,032	+1.64(+3.95%)
Mar 15, 2022	41.89	42.46	41.01	41.60	284,877	-0.09(-0.22%)
Mar 14, 2022	42.33	42.63	41.40	41.69	313,483	-0.08(-0.20%)
Mar 11, 2022	41.83	42.43	41.70	41.78	344,652	+0.25(+0.60%)
Mar 10, 2022	40.90	41.59	40.87	41.53	311,453	+0.20(+0.49%)
Mar 09, 2022	42.01	42.55	41.24	41.32	351,384	+0.38(+0.92%)
Mar 08, 2022	40.86	41.74	40.13	40.95	494,243	+0.91(+2.28%)
Mar 07, 2022	40.84	41.44	39.99	40.03	500,871	-1.12(-2.71%)
Mar 04, 2022	42.14	42.46	40.60	41.15	484,810	-1.81(-4.21%)
Mar 03, 2022	43.72	43.91	42.65	42.96	367,828	-0.60(-1.38%)
Mar 02, 2022	42.32	43.91	42.24	43.56	284,358	+1.69(+4.03%)

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.