Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.61	38.84	38.13	38.36	1,810,938	-0.36(-0.93%)
May 30, 2022	38.76	38.87	38.42	38.72	269,001	-0.11(-0.28%)
May 27, 2022	39.59	39.59	38.55	38.83	553,865	-0.68(-1.72%)
May 26, 2022	38.93	39.65	38.92	39.51	442,187	+0.58(+1.49%)
May 25, 2022	38.85	39.22	38.80	38.93	705,914	+0.03(+0.08%)
May 24, 2022	39.35	39.44	38.78	38.90	653,299	-0.49(-1.24%)
May 20, 2022				39.39	0	+0.51(+1.31%)
May 19, 2022	38.29	39.28	38.29	38.88	497,668	+0.30(+0.78%)
May 18, 2022	38.24	38.64	37.98	38.58	564,068	+0.28(+0.73%)
May 17, 2022	38.94	38.94	38.26	38.30	567,550	-0.28(-0.73%)
May 16, 2022	38.13	38.84	38.13	38.58	314,009	+0.23(+0.60%)
May 13, 2022	37.99	38.72	37.75	38.35	402,808	+0.64(+1.70%)
May 12, 2022	37.64	38.00	37.25	37.71	567,477	-0.50(-1.31%)
May 11, 2022	38.27	39.65	38.04	38.21	877,971	+0.55(+1.46%)
May 10, 2022	38.50	38.95	37.37	37.66	763,041	-0.80(-2.08%)
May 09, 2022	38.97	38.97	38.05	38.46	318,493	-0.79(-2.01%)
May 06, 2022	38.87	39.50	38.85	39.25	380,358	+0.17(+0.44%)
May 05, 2022	39.48	39.71	38.80	39.08	325,639	-0.45(-1.14%)
May 04, 2022	39.12	39.83	38.85	39.53	406,718	+0.56(+1.44%)
May 03, 2022	38.79	39.39	38.76	38.97	504,926	+0.10(+0.26%)
May 02, 2022	38.53	38.94	38.32	38.87	421,525	+0.10(+0.26%)
Apr 29, 2022	39.25	39.36	38.54	38.77	539,436	-0.60(-1.52%)
Apr 28, 2022	39.73	39.98	39.29	39.37	456,929	-0.35(-0.88%)
Apr 27, 2022	39.50	40.01	39.49	39.72	512,236	+0.12(+0.30%)
Apr 26, 2022	39.78	40.02	39.35	39.60	474,206	-0.20(-0.50%)
Apr 25, 2022	40.32	40.50	39.31	39.80	550,543	-0.46(-1.14%)
Apr 22, 2022	40.17	40.69	39.82	40.26	3,780,976	+0.01(+0.02%)
Apr 21, 2022	40.42	40.97	40.02	40.25	773,973	-0.15(-0.37%)
Apr 20, 2022	40.24	40.71	39.92	40.40	628,110	+0.45(+1.13%)
Apr 19, 2022	39.33	40.38	39.33	39.95	471,063	+0.59(+1.50%)
Apr 18, 2022	39.88	39.89	39.10	39.36	430,203	-0.65(-1.62%)
Apr 14, 2022				40.01	0	-0.23(-0.57%)
Apr 13, 2022	39.71	40.34	39.44	40.24	683,512	+0.35(+0.88%)
Apr 12, 2022	40.10	40.18	39.60	39.89	633,756	-0.30(-0.75%)
Apr 11, 2022	41.45	41.57	39.64	40.19	1,523,940	-1.62(-3.87%)
Apr 08, 2022	42.22	42.44	41.75	41.81	601,164	-0.50(-1.18%)
Apr 07, 2022	42.10	42.49	41.96	42.31	694,847	+0.27(+0.64%)
Apr 06, 2022	40.92	42.28	40.45	42.04	1,121,723	+1.10(+2.69%)
Apr 05, 2022	41.43	42.04	40.93	40.94	727,810	-0.39(-0.94%)
Apr 04, 2022	41.29	41.41	40.88	41.33	588,475	-0.27(-0.65%)
Apr 01, 2022	41.21	41.73	41.21	41.60	656,424	+0.04(+0.10%)
Mar 31, 2022	41.32	42.23	41.32	41.56	869,677	+0.21(+0.51%)
Mar 30, 2022	40.73	41.59	40.67	41.35	869,580	+0.52(+1.27%)
Mar 29, 2022	40.83	41.27	40.75	40.83	782,734	-0.14(-0.34%)
Mar 28, 2022	40.55	41.33	40.55	40.97	654,680	+0.02(+0.05%)
Mar 25, 2022	41.03	41.31	40.80	40.95	478,315	-0.42(-1.02%)
Mar 24, 2022	41.69	41.74	41.04	41.37	447,605	-0.21(-0.51%)
Mar 23, 2022	41.42	41.68	41.17	41.58	472,011	+0.00(+0.00%)
Mar 22, 2022	42.09	42.16	41.46	41.58	505,878	-0.38(-0.91%)
Mar 21, 2022	42.39	42.56	41.83	41.96	276,791	-0.49(-1.15%)
Mar 18, 2022	41.97	42.75	41.97	42.45	1,281,764	+0.31(+0.74%)
Mar 17, 2022	41.64	42.66	41.48	42.14	601,257	+0.84(+2.03%)
Mar 16, 2022	41.52	41.84	41.15	41.30	804,921	-0.07(-0.17%)
Mar 15, 2022	40.76	41.52	40.68	41.37	584,025	+0.69(+1.70%)
Mar 14, 2022	41.11	41.39	40.43	40.68	469,567	-0.52(-1.26%)
Mar 11, 2022	41.79	41.80	41.13	41.20	490,482	-0.54(-1.29%)
Mar 10, 2022	41.53	42.05	41.45	41.74	472,740	+0.12(+0.29%)
Mar 09, 2022	41.36	42.24	41.36	41.62	1,309,062	-0.02(-0.05%)
Mar 08, 2022	41.00	42.48	40.93	41.64	859,386	+0.57(+1.39%)
Mar 07, 2022	41.00	41.46	40.71	41.07	900,277	+0.26(+0.64%)
Mar 04, 2022	40.76	41.09	40.57	40.81	541,285	+0.32(+0.79%)
Mar 03, 2022	41.30	41.36	40.46	40.49	703,141	-0.76(-1.84%)
Mar 02, 2022	41.29	41.82	40.79	41.25	781,101	-0.21(-0.51%)

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.