Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.75	36.10	35.01	35.43	35,589	-0.31(-0.88%)
May 27, 2022	36.38	36.38	35.69	35.74	13,424	-0.25(-0.68%)
May 26, 2022	35.74	36.16	35.74	35.99	32,639	+0.51(+1.44%)
May 25, 2022	35.55	36.01	35.39	35.48	21,935	+0.05(+0.13%)
May 24, 2022	35.49	36.22	34.66	35.43	53,643	-0.08(-0.21%)
May 23, 2022	35.62	36.09	35.48	35.51	20,540	+0.05(+0.13%)
May 20, 2022	35.43	35.52	34.79	35.46	51,864	+0.17(+0.48%)
May 19, 2022	35.20	35.54	35.01	35.29	48,929	+0.15(+0.43%)
May 18, 2022	35.52	35.88	35.06	35.14	27,745	-0.60(-1.67%)
May 17, 2022	35.99	35.99	35.51	35.74	35,425	+0.13(+0.37%)
May 16, 2022	35.67	35.79	35.30	35.60	35,549	-0.05(-0.13%)
May 13, 2022	35.91	36.14	35.60	35.65	53,243	-0.04(-0.11%)
May 12, 2022	35.64	36.07	35.02	35.69	39,596	-0.26(-0.71%)
May 11, 2022	36.43	36.82	35.68	35.94	31,520	-0.43(-1.19%)
May 10, 2022	37.26	37.78	35.97	36.38	69,364	-0.83(-2.23%)
May 09, 2022	37.17	37.33	36.89	37.21	59,638	-0.16(-0.43%)
May 06, 2022	37.41	37.62	37.18	37.37	58,070	-0.27(-0.73%)
May 05, 2022	37.80	37.84	37.29	37.64	64,182	-0.43(-1.14%)
May 04, 2022	37.63	38.41	37.40	38.08	22,982	+0.29(+0.78%)
May 03, 2022	38.30	38.30	37.14	37.79	52,132	-0.86(-2.23%)
May 02, 2022	37.97	38.74	37.97	38.65	41,246	+0.79(+2.10%)
Apr 29, 2022	38.83	39.01	37.81	37.85	21,366	-0.95(-2.46%)
Apr 28, 2022	38.70	39.02	38.63	38.81	17,604	+0.26(+0.66%)
Apr 27, 2022	38.46	38.66	38.25	38.55	24,782	+0.28(+0.74%)
Apr 26, 2022	39.34	39.34	38.26	38.27	34,577	-1.09(-2.76%)
Apr 25, 2022	39.27	39.68	38.82	39.35	45,055	-0.26(-0.67%)
Apr 22, 2022	39.32	39.71	39.32	39.62	18,293	-0.28(-0.71%)
Apr 21, 2022	40.25	40.63	39.86	39.90	24,978	-0.26(-0.64%)
Apr 20, 2022	40.03	40.63	39.85	40.16	17,650	+0.22(+0.54%)
Apr 19, 2022	39.45	40.09	39.31	39.94	24,421	+0.60(+1.54%)
Apr 18, 2022	39.21	39.54	39.11	39.34	12,221	+0.16(+0.41%)
Apr 14, 2022	39.20	39.32	38.61	39.17	25,301	+0.03(+0.07%)
Apr 13, 2022	38.69	39.30	38.55	39.15	48,281	+0.63(+1.64%)
Apr 12, 2022	39.34	39.88	38.32	38.51	40,650	-1.01(-2.56%)
Apr 11, 2022	39.69	39.95	39.34	39.52	23,539	-0.34(-0.85%)
Apr 08, 2022	40.05	40.41	39.52	39.86	26,804	+0.03(+0.07%)
Apr 07, 2022	40.22	40.33	39.79	39.84	17,684	-0.18(-0.45%)
Apr 06, 2022	40.43	41.78	39.78	40.02	37,965	-0.70(-1.72%)
Apr 05, 2022	40.36	41.35	39.60	40.72	44,748	+0.44(+1.10%)
Apr 04, 2022	40.80	41.29	39.92	40.27	28,708	-0.08(-0.19%)
Apr 01, 2022	39.69	40.55	39.35	40.35	47,242	+1.13(+2.89%)
Mar 31, 2022	38.75	39.47	38.51	39.21	97,875	+0.58(+1.49%)
Mar 30, 2022	39.24	39.24	38.31	38.64	19,797	-0.72(-1.82%)
Mar 29, 2022	39.42	39.58	38.94	39.35	17,303	+0.06(+0.14%)
Mar 28, 2022	38.57	39.30	38.17	39.30	28,691	+0.70(+1.81%)
Mar 25, 2022	38.27	39.20	38.27	38.60	32,015	-0.12(-0.32%)
Mar 24, 2022	38.35	38.72	38.27	38.72	28,900	+0.73(+1.92%)
Mar 23, 2022	38.29	38.31	37.99	37.99	15,216	-0.46(-1.20%)
Mar 22, 2022	38.76	38.76	38.27	38.46	8,283	+0.08(+0.20%)
Mar 21, 2022	39.31	39.31	38.17	38.38	15,859	-0.93(-2.36%)
Mar 18, 2022	39.31	39.31	38.37	39.31	43,695	+0.00(+0.00%)
Mar 17, 2022	37.75	39.88	37.75	39.31	34,651	+1.35(+3.56%)
Mar 16, 2022	37.32	38.07	37.25	37.96	30,917	+1.05(+2.84%)
Mar 15, 2022	37.19	37.72	36.85	36.91	57,519	-0.12(-0.33%)
Mar 14, 2022	37.66	37.80	36.71	37.03	20,217	-0.50(-1.33%)
Mar 11, 2022	37.44	37.60	37.04	37.53	26,915	+0.41(+1.09%)
Mar 10, 2022	37.32	37.51	37.08	37.12	21,618	-0.12(-0.33%)
Mar 09, 2022	37.80	37.80	37.08	37.25	9,276	+0.01(+0.03%)
Mar 08, 2022	37.32	37.63	37.09	37.24	17,349	-0.19(-0.50%)
Mar 07, 2022	37.79	38.01	37.34	37.43	14,146	-0.27(-0.73%)
Mar 04, 2022	37.63	37.78	37.45	37.70	7,921	-0.13(-0.35%)
Mar 03, 2022	37.39	38.53	37.39	37.83	16,301	+0.18(+0.48%)
Mar 02, 2022	36.26	37.80	36.26	37.65	20,458	+1.85(+5.17%)

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.