Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.76	36.21	35.64	35.84	4,508,768	-0.24(-0.67%)
May 30, 2022	35.96	36.25	35.95	36.08	213,399	+0.10(+0.28%)
May 27, 2022	36.07	36.23	35.76	35.98	2,039,895	-0.04(-0.11%)
May 26, 2022	36.49	36.49	35.61	36.02	1,433,962	-0.22(-0.61%)
May 25, 2022	36.01	36.50	36.00	36.24	2,328,348	+0.23(+0.64%)
May 24, 2022	36.13	36.34	35.94	36.01	3,245,204	-0.11(-0.30%)
May 20, 2022				36.12	0	+0.32(+0.89%)
May 19, 2022	35.49	36.01	35.12	35.80	1,243,702	+0.43(+1.22%)
May 18, 2022	35.56	35.62	35.05	35.37	1,309,064	-0.12(-0.34%)
May 17, 2022	35.19	35.68	34.95	35.49	1,740,658	+0.66(+1.89%)
May 16, 2022	34.66	35.29	34.63	34.83	3,677,603	+0.15(+0.43%)
May 13, 2022	33.79	34.91	33.65	34.68	3,737,203	+0.90(+2.66%)
May 12, 2022	34.00	34.37	33.51	33.78	1,499,406	-0.25(-0.73%)
May 11, 2022	34.38	35.51	33.89	34.03	6,222,054	-1.38(-3.90%)
May 10, 2022	34.79	35.96	34.79	35.41	2,821,775	+0.54(+1.55%)
May 09, 2022	33.50	35.14	33.42	34.87	6,617,819	-2.69(-7.16%)
May 06, 2022	37.15	37.92	37.04	37.56	2,203,438	+0.50(+1.35%)
May 05, 2022	37.00	37.43	36.61	37.06	2,771,942	+0.14(+0.38%)
May 04, 2022	37.54	37.85	36.77	36.92	3,022,603	-0.66(-1.76%)
May 03, 2022	37.97	38.04	37.53	37.58	688,052	-0.44(-1.16%)
May 02, 2022	38.21	38.50	37.88	38.02	1,014,102	-0.24(-0.63%)
Apr 29, 2022	38.36	38.42	38.22	38.26	1,532,122	-0.11(-0.29%)
Apr 28, 2022	38.80	38.83	38.24	38.37	946,371	-0.19(-0.49%)
Apr 27, 2022	38.60	38.74	38.54	38.56	983,096	-0.04(-0.10%)
Apr 26, 2022	38.52	38.68	38.51	38.60	2,151,064	-0.18(-0.46%)
Apr 25, 2022	38.40	38.92	38.36	38.78	2,031,642	+0.26(+0.67%)
Apr 22, 2022	38.80	38.83	38.40	38.52	2,117,430	-0.25(-0.64%)
Apr 21, 2022	38.90	38.90	38.63	38.77	1,020,930	+0.00(+0.00%)
Apr 20, 2022	38.88	39.01	38.76	38.77	942,423	-0.15(-0.39%)
Apr 19, 2022	39.09	39.14	38.84	38.92	834,163	-0.04(-0.10%)
Apr 18, 2022	38.82	39.11	38.82	38.96	2,267,809	+0.07(+0.18%)
Apr 14, 2022				38.89	0	-0.05(-0.13%)
Apr 13, 2022	39.15	39.16	38.89	38.94	1,941,360	-0.12(-0.31%)
Apr 12, 2022	39.16	39.27	38.98	39.06	4,674,847	-0.16(-0.41%)
Apr 11, 2022	39.39	39.48	39.19	39.22	3,888,787	-0.22(-0.56%)
Apr 08, 2022	39.41	39.49	39.19	39.44	791,923	+0.04(+0.10%)
Apr 07, 2022	39.05	39.47	39.00	39.40	2,295,989	+0.35(+0.90%)
Apr 06, 2022	39.10	39.20	38.96	39.05	730,335	-0.02(-0.05%)
Apr 05, 2022	39.05	39.21	38.98	39.07	2,858,720	+0.07(+0.18%)
Apr 04, 2022	38.86	39.01	38.81	39.00	1,009,572	+0.08(+0.21%)
Apr 01, 2022	38.76	38.96	38.75	38.92	787,795	+0.12(+0.31%)
Mar 31, 2022	39.00	39.02	38.75	38.80	1,494,461	-0.10(-0.26%)
Mar 30, 2022	38.95	39.00	38.81	38.90	2,201,094	-0.02(-0.05%)
Mar 29, 2022	39.15	39.15	38.85	38.92	1,399,555	-0.16(-0.41%)
Mar 28, 2022	39.13	39.22	39.00	39.08	1,285,529	-0.05(-0.13%)
Mar 25, 2022	38.84	39.31	38.83	39.13	1,089,905	+0.66(+1.72%)
Mar 24, 2022	38.58	38.58	38.32	38.47	1,371,515	-0.03(-0.08%)
Mar 23, 2022	38.63	38.63	38.47	38.50	2,550,462	+0.04(+0.10%)
Mar 22, 2022	38.41	38.61	38.40	38.46	2,333,304	+0.06(+0.16%)
Mar 21, 2022	38.45	38.69	38.34	38.40	711,466	-0.15(-0.39%)
Mar 18, 2022	39.00	39.00	38.46	38.55	5,333,140	+0.00(+0.00%)
Mar 17, 2022	38.66	38.67	38.49	38.55	731,189	-0.06(-0.16%)
Mar 16, 2022	38.50	38.76	38.32	38.61	2,423,621	+0.19(+0.49%)
Mar 15, 2022	38.43	38.52	38.25	38.42	1,950,269	+0.08(+0.21%)
Mar 14, 2022	38.53	38.65	38.21	38.34	3,859,738	-0.20(-0.52%)
Mar 11, 2022	38.63	38.80	38.48	38.54	3,603,512	-0.05(-0.13%)
Mar 10, 2022	38.22	38.61	38.16	38.59	1,485,668	+0.31(+0.81%)
Mar 09, 2022	38.40	38.54	38.24	38.28	739,696	+0.07(+0.18%)
Mar 08, 2022	38.15	38.44	38.12	38.21	1,407,202	+0.00(+0.00%)
Mar 07, 2022	38.05	38.53	38.05	38.21	1,470,200	-0.16(-0.42%)
Mar 04, 2022	37.90	38.60	37.87	38.37	1,412,114	+0.37(+0.97%)
Mar 03, 2022	38.34	38.42	37.94	38.00	1,014,439	-0.22(-0.58%)
Mar 02, 2022	38.10	38.48	38.05	38.22	3,405,658	+0.17(+0.45%)

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.