Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.67	38.40	37.67	38.31	7,461	+0.98(+2.63%)
May 27, 2022	37.30	37.35	37.30	37.33	807	+0.18(+0.48%)
May 26, 2022	37.13	37.15	37.09	37.15	1,037	+0.33(+0.90%)
May 25, 2022	36.63	36.82	36.63	36.82	3,428	+0.34(+0.93%)
May 24, 2022	36.41	36.82	36.38	36.48	5,450	-0.78(-2.09%)
May 23, 2022	37.07	37.93	37.07	37.26	3,984	-0.79(-2.08%)
May 20, 2022	38.12	38.18	37.85	38.05	5,121	-0.06(-0.16%)
May 19, 2022	38.00	38.15	38.00	38.11	820	+0.11(+0.29%)
May 18, 2022	37.86	38.09	37.86	38.00	914	+0.39(+1.04%)
May 17, 2022	37.47	37.61	37.29	37.61	6,086	+0.57(+1.54%)
May 16, 2022	37.22	37.22	36.86	37.04	8,628	-1.09(-2.86%)
May 13, 2022	37.84	38.36	37.84	38.13	27,542	+0.07(+0.18%)
May 12, 2022	38.68	38.68	37.85	38.06	6,329	-1.15(-2.93%)
May 11, 2022	39.45	39.45	39.18	39.21	6,259	-0.94(-2.34%)
May 10, 2022	40.43	40.43	39.87	40.15	3,434	-0.33(-0.81%)
May 09, 2022	40.36	41.01	40.36	40.48	29,933	-0.07(-0.18%)
May 06, 2022	40.35	40.87	40.26	40.55	37,172	+0.23(+0.57%)
May 05, 2022	40.59	40.60	40.04	40.32	9,372	+0.21(+0.52%)
May 04, 2022	39.85	40.13	39.85	40.11	1,976	+0.26(+0.65%)
May 03, 2022	40.26	40.26	39.85	39.85	2,467	-0.12(-0.29%)
May 02, 2022	40.00	40.00	39.71	39.97	16,383	-0.05(-0.12%)
Apr 29, 2022	40.25	40.28	40.01	40.02	9,167	-0.27(-0.68%)
Apr 28, 2022	40.44	40.44	40.20	40.29	2,462	+0.23(+0.57%)
Apr 27, 2022	39.90	40.25	39.90	40.06	578	-0.02(-0.04%)
Apr 26, 2022	40.29	40.30	40.08	40.08	2,502	-0.27(-0.67%)
Apr 25, 2022	40.18	40.50	40.09	40.35	2,417	+0.72(+1.82%)
Apr 22, 2022	39.76	39.76	39.48	39.63	10,397	-0.20(-0.50%)
Apr 21, 2022	40.21	40.21	39.66	39.83	3,735	-0.35(-0.87%)
Apr 20, 2022	40.15	40.20	40.16	40.18	924	+0.07(+0.17%)
Apr 19, 2022	40.08	40.16	39.97	40.11	6,482	+0.29(+0.73%)
Apr 18, 2022	39.70	39.82	39.62	39.82	5,504	+0.12(+0.30%)
Apr 14, 2022	39.88	39.88	39.70	39.70	1,666	-0.20(-0.50%)
Apr 13, 2022	39.62	39.90	39.60	39.90	2,640	+0.22(+0.55%)
Apr 12, 2022	39.92	39.92	39.68	39.68	754	+0.04(+0.11%)
Apr 11, 2022	39.58	39.64	39.58	39.63	12,126	-0.12(-0.29%)
Apr 08, 2022	39.79	39.79	39.57	39.75	3,552	-0.11(-0.28%)
Apr 07, 2022	39.86	39.87	39.58	39.86	9,543	+0.53(+1.35%)
Apr 06, 2022	39.48	39.48	39.19	39.33	1,742	+0.28(+0.72%)
Apr 05, 2022	39.06	39.22	39.05	39.05	2,293	+0.00(+0.00%)
Apr 04, 2022	39.23	39.28	39.05	39.05	5,059	-0.22(-0.55%)
Apr 01, 2022	39.25	39.45	39.19	39.27	7,000	+0.06(+0.14%)
Mar 31, 2022	39.27	39.34	39.21	39.21	16,320	+0.09(+0.23%)
Mar 30, 2022	39.16	39.19	39.00	39.12	2,315	-0.08(-0.21%)
Mar 29, 2022	38.87	39.20	38.84	39.20	3,688	+0.55(+1.42%)
Mar 28, 2022	38.80	38.81	38.50	38.65	11,180	+0.15(+0.39%)
Mar 25, 2022	38.64	38.64	38.47	38.50	3,901	-0.01(-0.04%)
Mar 24, 2022	38.31	38.51	38.31	38.51	1,683	+0.58(+1.52%)
Mar 23, 2022	38.08	38.35	37.94	37.94	2,601	-0.08(-0.20%)
Mar 22, 2022	37.79	38.02	37.79	38.02	965	+0.40(+1.08%)
Mar 21, 2022	37.63	37.67	37.43	37.61	4,725	-0.22(-0.58%)
Mar 18, 2022	37.67	37.83	37.57	37.83	1,709	+0.18(+0.48%)
Mar 17, 2022	37.45	37.85	37.36	37.65	11,780	-0.03(-0.08%)
Mar 16, 2022	37.44	37.78	37.38	37.68	65,986	+0.15(+0.40%)
Mar 15, 2022	37.17	37.53	37.17	37.53	6,101	+0.24(+0.64%)
Mar 14, 2022	37.38	37.38	37.29	37.29	3,846	-0.23(-0.61%)
Mar 11, 2022	37.89	37.89	37.52	37.52	1,988	-0.10(-0.27%)
Mar 10, 2022	38.09	38.09	37.62	37.62	3,392	-0.51(-1.34%)
Mar 09, 2022	38.02	38.25	37.97	38.13	5,842	+0.28(+0.74%)
Mar 08, 2022	37.67	37.88	37.67	37.85	1,550	+0.48(+1.29%)
Mar 07, 2022	37.70	37.70	37.33	37.37	31,189	-0.01(-0.04%)
Mar 04, 2022	37.37	37.38	37.20	37.38	2,672	-0.19(-0.51%)
Mar 03, 2022	37.57	37.76	37.49	37.57	911	+0.01(+0.04%)
Mar 02, 2022	37.28	37.60	37.28	37.56	2,127	+0.39(+1.04%)

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.