Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.30	37.53	37.05	37.14	418,479	-0.30(-0.81%)
May 27, 2022	37.23	37.44	37.10	37.44	347,895	+0.44(+1.18%)
May 26, 2022	36.66	37.02	36.64	37.01	226,432	+0.51(+1.39%)
May 25, 2022	36.00	36.53	36.00	36.50	230,640	+0.53(+1.48%)
May 24, 2022	35.67	35.99	35.67	35.97	200,861	+0.21(+0.59%)
May 23, 2022	35.77	35.83	35.71	35.76	429,470	+0.06(+0.17%)
May 20, 2022	35.89	35.89	35.53	35.70	80,952	-0.08(-0.21%)
May 19, 2022	35.48	35.82	35.48	35.78	216,886	+0.28(+0.78%)
May 18, 2022	35.64	35.64	35.49	35.50	167,519	-0.35(-0.96%)
May 17, 2022	35.96	35.96	35.78	35.84	192,358	+0.01(+0.02%)
May 16, 2022	35.99	35.99	35.82	35.83	128,169	-0.11(-0.30%)
May 13, 2022	36.06	36.06	35.76	35.94	109,090	+0.05(+0.15%)
May 12, 2022	35.95	36.11	35.74	35.89	112,037	-0.13(-0.36%)
May 11, 2022	36.19	36.42	36.00	36.02	396,832	-0.22(-0.60%)
May 10, 2022	36.42	36.44	36.11	36.24	118,418	+0.08(+0.23%)
May 09, 2022	36.37	36.41	36.12	36.15	169,680	-0.46(-1.24%)
May 06, 2022	36.67	36.76	36.49	36.61	144,098	-0.19(-0.53%)
May 05, 2022	37.30	37.30	36.70	36.80	99,093	-0.72(-1.91%)
May 04, 2022	37.13	37.63	36.91	37.52	143,730	+0.40(+1.07%)
May 03, 2022	37.03	37.23	36.98	37.12	150,444	+0.13(+0.34%)
May 02, 2022	37.01	37.01	36.77	37.00	109,790	+0.01(+0.02%)
Apr 29, 2022	37.32	37.38	36.97	36.99	102,111	-0.56(-1.50%)
Apr 28, 2022	37.38	37.55	37.25	37.55	86,254	+0.23(+0.63%)
Apr 27, 2022	37.55	37.60	37.26	37.32	163,678	-0.18(-0.49%)
Apr 26, 2022	37.75	37.75	37.50	37.50	153,725	-0.31(-0.82%)
Apr 25, 2022	37.49	37.81	37.48	37.81	145,562	+0.34(+0.90%)
Apr 22, 2022	37.66	37.66	37.43	37.48	518,413	-0.18(-0.47%)
Apr 21, 2022	38.02	38.06	37.64	37.65	166,532	-0.27(-0.71%)
Apr 20, 2022	37.91	38.00	37.83	37.92	88,842	+0.05(+0.13%)
Apr 19, 2022	37.79	37.91	37.75	37.87	383,722	+0.02(+0.04%)
Apr 18, 2022	37.86	37.93	37.80	37.85	131,413	-0.04(-0.11%)
Apr 14, 2022	38.20	38.21	37.81	37.90	136,986	-0.31(-0.81%)
Apr 13, 2022	38.01	38.21	38.00	38.21	278,888	+0.26(+0.69%)
Apr 12, 2022	37.90	38.09	37.80	37.95	162,119	+0.30(+0.80%)
Apr 11, 2022	37.80	37.80	37.64	37.64	72,083	-0.27(-0.71%)
Apr 08, 2022	37.96	38.14	37.91	37.91	103,679	-0.25(-0.66%)
Apr 07, 2022	38.27	38.27	38.14	38.16	111,472	-0.08(-0.22%)
Apr 06, 2022	38.23	38.47	38.08	38.25	175,703	-0.27(-0.70%)
Apr 05, 2022	38.98	38.98	38.51	38.52	149,766	-0.50(-1.29%)
Apr 04, 2022	38.74	39.02	38.74	39.02	92,846	+0.29(+0.76%)
Apr 01, 2022	38.65	38.75	38.55	38.73	184,489	+0.07(+0.18%)
Mar 31, 2022	38.83	38.83	38.66	38.66	69,555	-0.11(-0.28%)
Mar 30, 2022	38.88	38.88	38.75	38.77	201,113	-0.11(-0.28%)
Mar 29, 2022	38.67	38.91	38.63	38.88	308,869	+0.45(+1.18%)
Mar 28, 2022	38.17	38.43	38.17	38.42	224,671	+0.21(+0.56%)
Mar 25, 2022	38.47	38.47	38.18	38.21	291,686	-0.26(-0.67%)
Mar 24, 2022	38.40	38.49	38.27	38.47	160,467	+0.10(+0.26%)
Mar 23, 2022	38.47	38.52	38.33	38.37	454,936	-0.18(-0.48%)
Mar 22, 2022	38.35	38.55	38.27	38.55	127,699	+0.21(+0.54%)
Mar 21, 2022	38.68	38.73	38.23	38.34	187,871	-0.36(-0.93%)
Mar 18, 2022	38.55	38.74	38.47	38.70	199,589	+0.13(+0.32%)
Mar 17, 2022	38.42	38.60	38.41	38.58	161,647	+0.23(+0.59%)
Mar 16, 2022	38.01	38.37	37.80	38.35	254,225	+0.55(+1.46%)
Mar 15, 2022	37.58	37.92	37.58	37.80	142,041	+0.28(+0.76%)
Mar 14, 2022	37.87	37.87	37.46	37.52	110,200	-0.42(-1.10%)
Mar 11, 2022	38.27	38.28	37.90	37.93	143,964	-0.31(-0.81%)
Mar 10, 2022	38.34	38.37	38.20	38.24	250,908	-0.33(-0.87%)
Mar 09, 2022	38.47	38.58	38.42	38.58	64,912	+0.32(+0.83%)
Mar 08, 2022	38.44	38.50	38.26	38.26	349,714	-0.08(-0.20%)
Mar 07, 2022	38.62	38.64	38.29	38.33	230,200	-0.35(-0.91%)
Mar 04, 2022	38.93	38.99	38.02	38.68	410,623	-0.35(-0.90%)
Mar 03, 2022	39.27	39.27	38.98	39.03	116,546	-0.10(-0.26%)
Mar 02, 2022	38.96	39.15	38.92	39.13	587,954	+0.14(+0.36%)

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.