Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.33	37.72	36.81	37.37	67,157	-0.23(-0.62%)
May 27, 2022	37.77	37.77	37.39	37.61	31,518	+0.17(+0.46%)
May 26, 2022	36.67	37.96	36.61	37.44	30,040	+1.19(+3.27%)
May 25, 2022	36.23	36.46	36.07	36.25	22,404	+0.19(+0.52%)
May 24, 2022	35.72	36.10	35.01	36.06	15,145	+0.36(+1.01%)
May 23, 2022	35.61	35.93	35.53	35.70	21,444	+0.44(+1.25%)
May 20, 2022	35.48	35.48	34.89	35.26	23,361	+0.04(+0.13%)
May 19, 2022	35.75	35.75	35.03	35.21	28,467	-0.16(-0.46%)
May 18, 2022	35.52	35.52	34.99	35.38	28,363	-0.57(-1.58%)
May 17, 2022	35.22	36.20	35.22	35.94	26,926	+1.15(+3.31%)
May 16, 2022	35.30	35.30	34.55	34.79	25,305	-0.55(-1.55%)
May 13, 2022	36.20	36.26	35.32	35.34	31,555	-0.67(-1.85%)
May 12, 2022	36.63	36.76	35.55	36.01	22,011	-0.63(-1.72%)
May 11, 2022	36.94	37.41	36.58	36.64	24,295	-0.13(-0.37%)
May 10, 2022	36.90	37.28	36.64	36.77	27,466	+0.47(+1.29%)
May 09, 2022	36.20	36.64	36.01	36.30	31,369	-0.06(-0.17%)
May 06, 2022	35.86	36.55	35.68	36.37	27,905	+0.55(+1.53%)
May 05, 2022	36.64	36.64	35.61	35.82	23,351	-1.07(-2.90%)
May 04, 2022	36.45	36.89	36.25	36.89	14,033	+0.77(+2.14%)
May 03, 2022	35.38	36.70	35.38	36.11	37,383	+0.73(+2.06%)
May 02, 2022	35.97	36.37	34.85	35.39	64,774	-0.65(-1.80%)
Apr 29, 2022	37.15	37.31	36.01	36.03	25,928	-0.94(-2.55%)
Apr 28, 2022	36.32	37.17	36.32	36.98	26,978	+0.82(+2.26%)
Apr 27, 2022	36.74	37.23	36.14	36.16	32,424	-0.55(-1.49%)
Apr 26, 2022	38.28	38.29	36.70	36.71	33,559	-1.66(-4.34%)
Apr 25, 2022	38.55	38.85	37.87	38.37	24,226	-0.16(-0.42%)
Apr 22, 2022	39.31	39.31	38.53	38.53	20,030	-0.61(-1.56%)
Apr 21, 2022	39.31	39.80	38.89	39.14	26,410	-0.18(-0.46%)
Apr 20, 2022	38.69	39.43	38.69	39.32	31,103	+0.86(+2.24%)
Apr 19, 2022	37.85	38.53	37.85	38.46	18,338	+0.68(+1.81%)
Apr 18, 2022	37.89	38.05	37.60	37.78	22,645	-0.05(-0.12%)
Apr 14, 2022	38.24	38.24	37.77	37.82	23,669	-0.31(-0.80%)
Apr 13, 2022	37.97	38.35	37.70	38.13	18,114	+0.36(+0.95%)
Apr 12, 2022	37.98	38.22	37.73	37.77	19,514	-0.13(-0.36%)
Apr 11, 2022	37.26	38.29	37.26	37.90	18,289	+0.33(+0.89%)
Apr 08, 2022	37.06	37.59	37.06	37.57	19,792	+0.26(+0.70%)
Apr 07, 2022	37.75	37.75	37.20	37.31	15,184	-0.55(-1.45%)
Apr 06, 2022	38.41	38.41	37.73	37.86	17,333	-0.51(-1.34%)
Apr 05, 2022	38.85	38.85	38.23	38.37	18,527	-0.48(-1.23%)
Apr 04, 2022	39.30	39.30	38.65	38.85	22,809	-0.47(-1.19%)
Apr 01, 2022	39.23	39.41	38.89	39.32	19,093	+0.13(+0.34%)
Mar 31, 2022	39.41	39.45	39.12	39.18	18,324	-0.24(-0.62%)
Mar 30, 2022	40.29	40.29	39.12	39.42	17,666	-0.72(-1.79%)
Mar 29, 2022	40.83	40.83	40.01	40.14	22,795	-0.31(-0.78%)
Mar 28, 2022	41.16	41.16	40.36	40.46	14,952	-0.68(-1.66%)
Mar 25, 2022	40.93	41.66	40.83	41.14	24,506	+0.36(+0.88%)
Mar 24, 2022	40.83	40.97	40.51	40.78	11,957	+0.04(+0.09%)
Mar 23, 2022	41.46	41.46	40.51	40.74	19,828	-0.71(-1.71%)
Mar 22, 2022	40.56	41.74	40.56	41.46	32,434	+0.99(+2.44%)
Mar 21, 2022	40.29	40.70	39.86	40.47	28,538	+0.19(+0.47%)
Mar 18, 2022	40.43	40.61	39.57	40.28	58,936	-0.19(-0.47%)
Mar 17, 2022	40.37	40.71	40.08	40.47	21,611	-0.03(-0.07%)
Mar 16, 2022	40.49	40.76	40.21	40.49	24,586	+0.20(+0.49%)
Mar 15, 2022	40.52	40.56	40.03	40.30	18,051	+0.05(+0.13%)
Mar 14, 2022	39.91	40.37	39.84	40.24	26,146	+0.74(+1.87%)
Mar 11, 2022	39.72	40.15	39.48	39.50	25,966	-0.13(-0.34%)
Mar 10, 2022	39.40	39.67	38.99	39.64	21,330	+0.12(+0.30%)
Mar 09, 2022	39.88	40.11	39.33	39.52	18,493	+0.23(+0.60%)
Mar 08, 2022	39.86	39.86	39.15	39.29	29,741	+0.12(+0.30%)
Mar 07, 2022	39.69	39.83	38.93	39.17	28,196	-0.45(-1.15%)
Mar 04, 2022	39.96	40.32	39.24	39.63	22,038	-0.81(-2.00%)
Mar 03, 2022	40.41	40.44	39.99	40.44	28,315	+0.19(+0.46%)
Mar 02, 2022	39.25	40.44	39.12	40.25	30,527	+1.37(+3.53%)

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.