Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.76	37.87	37.17	37.31	141,097	-0.65(-1.72%)
May 27, 2022	37.32	37.96	37.32	37.96	223,272	+0.66(+1.78%)
May 26, 2022	36.59	37.61	36.59	37.30	246,469	+1.13(+3.12%)
May 25, 2022	34.49	36.43	34.49	36.17	312,857	+1.61(+4.65%)
May 24, 2022	35.06	35.09	33.90	34.57	267,755	-1.00(-2.82%)
May 23, 2022	35.66	35.91	35.17	35.57	245,678	+0.18(+0.50%)
May 20, 2022	36.29	36.29	34.49	35.39	288,094	-0.45(-1.25%)
May 19, 2022	35.55	36.40	35.34	35.84	244,611	-0.07(-0.19%)
May 18, 2022	37.28	37.34	35.62	35.91	618,352	-2.03(-5.34%)
May 17, 2022	37.43	37.94	37.14	37.94	402,598	+1.25(+3.40%)
May 16, 2022	36.85	37.18	36.49	36.69	185,511	-0.21(-0.58%)
May 13, 2022	36.46	37.33	36.37	36.90	254,788	+1.01(+2.82%)
May 12, 2022	35.35	36.25	35.14	35.89	908,458	+0.41(+1.15%)
May 11, 2022	36.25	36.96	35.38	35.48	141,998	-0.82(-2.25%)
May 10, 2022	36.98	37.13	35.44	36.30	280,869	-0.25(-0.69%)
May 09, 2022	36.88	37.28	36.39	36.55	216,401	-1.00(-2.67%)
May 06, 2022	37.80	38.13	37.01	37.56	300,600	-0.36(-0.95%)
May 05, 2022	38.80	38.82	37.37	37.92	286,670	-1.41(-3.59%)
May 04, 2022	38.50	39.39	37.76	39.33	175,832	+1.01(+2.64%)
May 03, 2022	37.90	38.45	37.60	38.32	132,819	+0.56(+1.47%)
May 02, 2022	37.04	37.84	36.82	37.76	111,786	+0.72(+1.95%)
Apr 29, 2022	37.87	38.29	36.98	37.04	97,658	-0.98(-2.59%)
Apr 28, 2022	37.58	38.28	36.65	38.02	95,915	+1.00(+2.71%)
Apr 27, 2022	37.20	37.49	36.71	37.02	150,868	-0.06(-0.16%)
Apr 26, 2022	38.01	38.10	37.03	37.08	187,192	-1.27(-3.30%)
Apr 25, 2022	37.72	38.45	37.21	38.34	171,433	+0.28(+0.74%)
Apr 22, 2022	39.04	39.13	37.94	38.06	151,090	-1.09(-2.79%)
Apr 21, 2022	40.43	40.51	38.96	39.15	194,909	-0.85(-2.12%)
Apr 20, 2022	40.17	40.50	39.96	40.00	165,903	+0.09(+0.22%)
Apr 19, 2022	38.83	40.09	38.83	39.91	253,113	+1.05(+2.71%)
Apr 18, 2022	38.85	39.15	38.67	38.86	178,361	+0.00(+0.00%)
Apr 14, 2022	39.10	39.51	38.82	38.86	202,317	-0.14(-0.35%)
Apr 13, 2022	38.22	39.08	38.22	39.00	194,361	+0.85(+2.22%)
Apr 12, 2022	38.16	38.92	37.99	38.15	200,738	+0.49(+1.29%)
Apr 11, 2022	37.58	38.47	37.58	37.66	138,002	-0.16(-0.41%)
Apr 08, 2022	37.63	38.28	37.44	37.82	156,128	+0.18(+0.47%)
Apr 07, 2022	37.45	37.80	36.86	37.64	324,452	+0.18(+0.47%)
Apr 06, 2022	37.89	37.89	37.15	37.47	184,822	-0.68(-1.79%)
Apr 05, 2022	39.19	39.45	38.03	38.15	128,022	-1.00(-2.56%)
Apr 04, 2022	39.30	39.32	38.83	39.15	150,578	+0.10(+0.25%)
Apr 01, 2022	39.33	39.56	38.71	39.06	130,538	+0.00(+0.00%)
Mar 31, 2022	39.71	39.77	39.02	39.06	234,769	-0.71(-1.79%)
Mar 30, 2022	40.92	40.92	39.63	39.77	122,105	-1.25(-3.04%)
Mar 29, 2022	40.10	41.11	40.10	41.01	235,775	+1.22(+3.06%)
Mar 28, 2022	39.94	39.96	39.32	39.80	323,777	-0.26(-0.66%)
Mar 25, 2022	40.24	40.28	39.79	40.06	169,747	+0.01(+0.02%)
Mar 24, 2022	40.10	40.16	39.77	40.05	143,514	+0.22(+0.56%)
Mar 23, 2022	40.52	40.58	39.77	39.83	266,761	-0.94(-2.32%)
Mar 22, 2022	40.93	41.41	40.34	40.77	192,797	+0.18(+0.43%)
Mar 21, 2022	41.30	41.54	40.33	40.59	169,662	-0.58(-1.42%)
Mar 18, 2022	40.91	41.24	40.56	41.18	155,358	+0.12(+0.28%)
Mar 17, 2022	40.48	41.13	40.28	41.06	186,008	+0.70(+1.74%)
Mar 16, 2022	39.67	40.41	39.53	40.36	184,721	+1.26(+3.21%)
Mar 15, 2022	38.81	39.18	38.65	39.10	203,620	+0.39(+1.01%)
Mar 14, 2022	39.11	39.36	38.52	38.71	151,780	-0.28(-0.72%)
Mar 11, 2022	39.75	39.78	38.96	39.00	144,845	-0.53(-1.33%)
Mar 10, 2022	38.98	39.54	38.94	39.52	233,693	+0.11(+0.27%)
Mar 09, 2022	39.22	39.62	39.09	39.42	164,855	+0.85(+2.20%)
Mar 08, 2022	38.44	39.52	38.23	38.57	497,678	+0.29(+0.76%)
Mar 07, 2022	39.63	39.77	38.18	38.28	239,066	-1.40(-3.53%)
Mar 04, 2022	40.07	40.07	39.32	39.68	220,745	-0.67(-1.67%)
Mar 03, 2022	40.77	40.82	39.94	40.35	198,223	-0.30(-0.74%)
Mar 02, 2022	39.59	40.82	39.56	40.65	184,081	+1.31(+3.34%)

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.