Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.10	37.39	36.57	37.00	295,701	-0.40(-1.07%)
May 27, 2022	37.33	37.67	37.15	37.40	156,548	+0.20(+0.54%)
May 26, 2022	36.76	37.46	36.44	37.20	210,511	+0.66(+1.81%)
May 25, 2022	36.77	37.10	36.34	36.54	208,124	-0.20(-0.54%)
May 24, 2022	36.69	37.00	36.24	36.74	228,756	-0.10(-0.27%)
May 23, 2022	37.38	37.55	36.73	36.84	233,390	-0.08(-0.22%)
May 20, 2022	36.82	37.04	36.39	36.92	275,342	+0.27(+0.74%)
May 19, 2022	36.67	36.92	36.11	36.65	370,013	-0.33(-0.89%)
May 18, 2022	37.82	37.90	36.84	36.98	464,370	-0.89(-2.35%)
May 17, 2022	37.96	38.51	37.60	37.87	274,890	+0.17(+0.45%)
May 16, 2022	38.14	38.28	37.32	37.70	333,378	-0.45(-1.18%)
May 13, 2022	38.53	39.07	37.73	38.15	505,880	-0.29(-0.75%)
May 12, 2022	38.91	39.41	37.94	38.44	384,258	-0.44(-1.13%)
May 11, 2022	39.41	40.20	38.63	38.88	456,593	-0.24(-0.61%)
May 10, 2022	39.91	40.30	37.82	39.12	567,512	-1.80(-4.40%)
May 09, 2022	41.40	41.88	40.61	40.92	308,506	-0.91(-2.18%)
May 06, 2022	42.16	42.46	41.45	41.83	216,606	-0.54(-1.27%)
May 05, 2022	42.65	43.13	42.02	42.37	199,573	-0.52(-1.21%)
May 04, 2022	41.94	43.05	41.73	42.89	196,233	+0.97(+2.31%)
May 03, 2022	41.95	42.27	41.55	41.92	216,978	+0.01(+0.02%)
May 02, 2022	42.12	42.41	41.42	41.91	306,897	-0.12(-0.29%)
Apr 29, 2022	42.38	42.80	41.77	42.03	239,824	-0.66(-1.55%)
Apr 28, 2022	42.35	42.84	41.52	42.69	171,369	+0.55(+1.31%)
Apr 27, 2022	42.89	42.97	41.71	42.14	357,753	-0.74(-1.73%)
Apr 26, 2022	43.64	43.64	42.87	42.88	264,934	-1.08(-2.46%)
Apr 25, 2022	43.25	44.03	42.52	43.96	257,176	+0.60(+1.38%)
Apr 22, 2022	43.63	43.76	43.03	43.36	271,726	-0.48(-1.09%)
Apr 21, 2022	44.45	44.48	43.57	43.84	283,302	-0.54(-1.22%)
Apr 20, 2022	45.22	45.37	44.12	44.38	332,239	-0.51(-1.14%)
Apr 19, 2022	44.83	45.15	44.71	44.89	392,045	+0.17(+0.38%)
Apr 18, 2022	44.40	45.07	44.13	44.72	180,240	+0.00(+0.00%)
Apr 14, 2022	44.90	45.21	44.61	44.72	194,941	+0.07(+0.16%)
Apr 13, 2022	44.54	44.92	44.22	44.65	207,806	+0.11(+0.25%)
Apr 12, 2022	44.85	45.35	44.40	44.54	241,210	-0.34(-0.76%)
Apr 11, 2022	44.58	45.39	43.86	44.88	208,940	+0.14(+0.31%)
Apr 08, 2022	44.50	45.14	44.45	44.74	214,729	+0.24(+0.54%)
Apr 07, 2022	44.95	45.31	44.26	44.50	241,677	-0.46(-1.02%)
Apr 06, 2022	44.19	45.13	44.19	44.96	323,770	+0.75(+1.70%)
Apr 05, 2022	44.19	44.92	44.15	44.21	205,595	-0.07(-0.16%)
Apr 04, 2022	45.22	45.63	44.19	44.28	301,590	-1.14(-2.51%)
Apr 01, 2022	45.33	45.70	44.54	45.42	235,883	+0.34(+0.75%)
Mar 31, 2022	45.22	45.89	44.97	45.08	278,358	-0.21(-0.46%)
Mar 30, 2022	45.63	46.10	45.18	45.29	257,622	-0.27(-0.59%)
Mar 29, 2022	45.70	46.14	44.97	45.56	392,181	-0.10(-0.22%)
Mar 28, 2022	45.13	45.78	44.85	45.66	219,593	+0.46(+1.02%)
Mar 25, 2022	44.61	45.26	44.60	45.20	176,122	+0.63(+1.41%)
Mar 24, 2022	44.63	44.99	44.12	44.57	167,477	+0.24(+0.54%)
Mar 23, 2022	44.76	45.08	43.94	44.33	218,782	-0.67(-1.49%)
Mar 22, 2022	45.48	46.08	44.85	45.00	171,291	-0.43(-0.95%)
Mar 21, 2022	45.26	45.77	44.67	45.43	182,099	+0.04(+0.09%)
Mar 18, 2022	45.14	45.49	44.69	45.39	384,557	+0.39(+0.87%)
Mar 17, 2022	44.57	45.10	44.21	45.00	313,939	+0.39(+0.87%)
Mar 16, 2022	44.27	44.81	43.82	44.61	213,388	+0.54(+1.23%)
Mar 15, 2022	44.10	44.47	43.45	44.07	193,369	+0.22(+0.50%)
Mar 14, 2022	43.38	44.19	43.34	43.85	185,111	+0.63(+1.46%)
Mar 11, 2022	43.92	43.92	43.04	43.22	118,461	-0.64(-1.46%)
Mar 10, 2022	43.86	44.30	43.53	43.86	141,896	-0.38(-0.86%)
Mar 09, 2022	43.92	44.81	43.87	44.24	156,766	+0.81(+1.87%)
Mar 08, 2022	44.60	44.60	43.35	43.43	323,794	-1.47(-3.27%)
Mar 07, 2022	45.13	45.20	44.06	44.90	217,254	-0.22(-0.49%)
Mar 04, 2022	44.18	45.17	43.92	45.12	224,170	+0.53(+1.19%)
Mar 03, 2022	44.15	45.53	43.76	44.59	176,526	+0.77(+1.76%)
Mar 02, 2022	44.90	45.99	43.71	43.82	236,135	-1.23(-2.73%)

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.