Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.10	38.87	37.53	38.53	411,481	+0.38(+1.00%)
May 27, 2022	38.26	38.26	37.43	38.15	235,628	+0.09(+0.24%)
May 26, 2022	37.36	38.15	37.24	38.06	494,436	+1.11(+3.00%)
May 25, 2022	36.79	37.53	36.61	36.95	498,603	-0.08(-0.22%)
May 24, 2022	36.05	37.14	35.40	37.03	636,204	+1.06(+2.95%)
May 23, 2022	36.30	36.36	35.39	35.97	658,274	+0.37(+1.04%)
May 20, 2022	36.94	37.09	34.83	35.60	401,632	-1.07(-2.92%)
May 19, 2022	35.84	37.45	35.79	36.67	1,158,131	+0.31(+0.85%)
May 18, 2022	35.66	36.38	35.54	36.36	658,969	+0.14(+0.39%)
May 17, 2022	35.18	36.26	35.12	36.22	312,450	+1.62(+4.68%)
May 16, 2022	34.57	35.07	34.56	34.60	354,247	-0.10(-0.29%)
May 13, 2022	35.02	35.18	34.34	34.70	400,432	+0.07(+0.20%)
May 12, 2022	33.69	34.69	33.46	34.63	535,800	+0.96(+2.85%)
May 11, 2022	33.93	34.76	33.61	33.67	482,305	+0.00(+0.00%)
May 10, 2022	34.92	34.92	33.02	33.67	791,377	-0.94(-2.72%)
May 09, 2022	35.12	35.36	34.47	34.61	608,275	-0.90(-2.53%)
May 06, 2022	35.34	35.51	34.60	35.51	663,309	-0.16(-0.45%)
May 05, 2022	35.93	36.14	34.90	35.67	800,329	-0.60(-1.65%)
May 04, 2022	36.17	36.45	35.30	36.27	566,375	+0.13(+0.36%)
May 03, 2022	35.70	36.68	34.81	36.14	841,533	+0.09(+0.25%)
May 02, 2022	35.43	36.48	35.39	36.05	1,048,875	+0.75(+2.12%)
Apr 29, 2022	36.74	37.09	35.17	35.30	768,642	-1.39(-3.79%)
Apr 28, 2022	37.77	37.89	36.32	36.69	865,015	-0.70(-1.87%)
Apr 27, 2022	38.25	38.94	37.21	37.39	1,323,432	-0.99(-2.58%)
Apr 26, 2022	38.85	39.38	38.32	38.38	609,331	-0.97(-2.47%)
Apr 25, 2022	39.15	39.48	38.35	39.35	625,259	-0.12(-0.30%)
Apr 22, 2022	40.37	40.59	39.41	39.47	437,028	-1.16(-2.86%)
Apr 21, 2022	41.93	42.09	40.51	40.63	467,708	-1.01(-2.43%)
Apr 20, 2022	41.16	42.18	40.97	41.64	705,635	+0.93(+2.28%)
Apr 19, 2022	39.91	40.88	39.91	40.71	561,299	+1.01(+2.54%)
Apr 18, 2022	39.38	39.89	39.38	39.70	713,916	+0.04(+0.10%)
Apr 14, 2022	39.99	40.24	39.43	39.66	269,831	-0.24(-0.60%)
Apr 13, 2022	38.77	39.96	38.65	39.90	438,977	+0.86(+2.20%)
Apr 12, 2022	39.54	40.15	38.89	39.04	446,813	-0.51(-1.29%)
Apr 11, 2022	39.57	40.25	39.31	39.55	333,392	+0.02(+0.05%)
Apr 08, 2022	40.11	40.22	39.46	39.53	300,029	-0.49(-1.22%)
Apr 07, 2022	40.30	40.49	39.50	40.02	574,106	-0.37(-0.92%)
Apr 06, 2022	40.91	41.31	40.35	40.39	1,274,228	-0.82(-1.99%)
Apr 05, 2022	41.79	42.27	41.07	41.21	421,016	-0.76(-1.81%)
Apr 04, 2022	41.74	42.32	41.01	41.97	525,942	+0.11(+0.26%)
Apr 01, 2022	42.87	42.87	41.40	41.86	636,464	-0.54(-1.27%)
Mar 31, 2022	43.07	43.54	42.35	42.40	454,549	-0.86(-1.99%)
Mar 30, 2022	43.79	44.12	42.85	43.26	337,015	-0.73(-1.66%)
Mar 29, 2022	43.90	44.13	43.49	43.99	752,761	+0.80(+1.85%)
Mar 28, 2022	42.92	43.23	42.31	43.19	407,688	-0.08(-0.18%)
Mar 25, 2022	42.94	43.28	42.72	43.27	499,677	+0.57(+1.33%)
Mar 24, 2022	42.91	43.02	42.37	42.70	465,297	-0.01(-0.02%)
Mar 23, 2022	43.25	43.44	42.63	42.71	303,063	-0.87(-2.00%)
Mar 22, 2022	43.51	43.98	42.95	43.58	353,114	+0.54(+1.25%)
Mar 21, 2022	44.02	44.51	42.92	43.04	433,626	-0.94(-2.14%)
Mar 18, 2022	43.64	44.11	42.95	43.98	695,380	+0.23(+0.53%)
Mar 17, 2022	44.05	44.26	43.61	43.75	298,859	-0.87(-1.95%)
Mar 16, 2022	44.17	44.86	43.64	44.62	457,850	+1.03(+2.36%)
Mar 15, 2022	43.38	43.63	42.85	43.59	603,979	+0.51(+1.18%)
Mar 14, 2022	44.21	44.33	42.75	43.08	305,105	-0.49(-1.12%)
Mar 11, 2022	43.91	44.59	43.53	43.57	364,981	-0.06(-0.14%)
Mar 10, 2022	44.12		43.16	43.63	562,016	-0.83(-1.87%)
Mar 09, 2022	45.28	45.28	44.24	44.46	700,832	+0.35(+0.79%)
Mar 08, 2022	44.30	45.08	44.00	44.11	730,100	+0.34(+0.78%)
Mar 07, 2022	44.34	45.34	43.77	43.77	909,736	-0.64(-1.44%)
Mar 04, 2022	44.89	44.89	43.84	44.41	374,313	-1.51(-3.29%)
Mar 03, 2022	46.24	46.36	45.46	45.92	423,025	-0.16(-0.35%)
Mar 02, 2022	44.49	46.19	44.37	46.08	508,307	+2.13(+4.85%)

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.