Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.09	39.49	38.99	39.42	293,265	+0.36(+0.92%)
May 30, 2022	39.25	39.25	38.90	39.06	52,745	-0.18(-0.46%)
May 27, 2022	39.29	39.33	39.16	39.24	53,841	+0.02(+0.05%)
May 26, 2022	38.94	39.33	38.93	39.22	90,144	+0.27(+0.69%)
May 25, 2022	38.67	39.01	38.60	38.95	1,136,127	+0.25(+0.65%)
May 24, 2022	38.80	38.80	38.62	38.70	700,790	-0.10(-0.26%)
May 20, 2022				38.80	0	+0.09(+0.23%)
May 19, 2022	38.72	38.84	38.63	38.71	193,811	-0.02(-0.05%)
May 18, 2022	38.83	39.06	38.66	38.73	351,372	-0.08(-0.21%)
May 17, 2022	38.97	39.00	38.64	38.81	543,783	-0.08(-0.21%)
May 16, 2022	38.95	39.04	38.81	38.89	604,531	-0.01(-0.03%)
May 13, 2022	39.00	39.11	38.90	38.90	247,350	-0.06(-0.15%)
May 12, 2022	39.00	39.09	38.84	38.96	878,536	-0.06(-0.15%)
May 11, 2022	39.00	39.29	38.64	39.02	498,793	-0.11(-0.28%)
May 10, 2022	39.64	39.75	38.85	39.13	546,534	-0.52(-1.31%)
May 09, 2022	39.67	39.70	39.54	39.65	381,520	-0.13(-0.33%)
May 06, 2022	39.69	39.79	39.42	39.78	129,658	+0.09(+0.23%)
May 05, 2022	39.76	39.77	39.65	39.69	180,118	-0.06(-0.15%)
May 04, 2022	39.74	39.80	39.69	39.75	132,561	+0.01(+0.03%)
May 03, 2022	39.70	39.75	39.68	39.74	163,959	+0.05(+0.13%)
May 02, 2022	39.75	39.78	39.67	39.69	137,229	-0.06(-0.15%)
Apr 29, 2022	39.74	39.79	39.72	39.75	106,079	+0.01(+0.03%)
Apr 28, 2022	39.70	39.77	39.68	39.74	85,814	+0.04(+0.10%)
Apr 27, 2022	39.78	39.79	39.65	39.70	288,854	-0.06(-0.15%)
Apr 26, 2022	39.78	39.80	39.75	39.76	287,985	-0.01(-0.03%)
Apr 25, 2022	39.79	39.83	39.77	39.77	396,327	-0.03(-0.08%)
Apr 22, 2022	39.77	39.84	39.76	39.80	145,506	+0.03(+0.08%)
Apr 21, 2022	39.83	39.83	39.76	39.77	183,299	-0.03(-0.08%)
Apr 20, 2022	39.82	39.86	39.74	39.80	304,764	+0.00(+0.00%)
Apr 19, 2022	39.79	39.85	39.76	39.80	182,832	-0.01(-0.03%)
Apr 18, 2022	39.75	39.85	39.74	39.81	162,860	+0.07(+0.18%)
Apr 14, 2022				39.74	0	+0.00(+0.00%)
Apr 13, 2022	39.74	39.77	39.70	39.74	131,546	+0.01(+0.03%)
Apr 12, 2022	39.75	39.91	39.72	39.73	488,273	+0.00(+0.00%)
Apr 11, 2022	39.73	39.78	39.65	39.73	1,174,781	+0.03(+0.08%)
Apr 08, 2022	39.73	39.78	39.67	39.70	141,842	-0.04(-0.10%)
Apr 07, 2022	39.70	39.88	39.65	39.74	250,441	+0.01(+0.03%)
Apr 06, 2022	39.78	39.79	39.62	39.73	241,237	-0.05(-0.13%)
Apr 05, 2022	39.71	39.78	39.61	39.78	314,752	+0.07(+0.18%)
Apr 04, 2022	39.79	39.79	39.58	39.71	165,979	+0.01(+0.03%)
Apr 01, 2022	39.70	39.93	39.54	39.70	236,802	+0.02(+0.05%)
Mar 31, 2022	39.50	39.68	39.47	39.68	413,620	+0.16(+0.40%)
Mar 30, 2022	39.46	39.54	39.46	39.52	224,126	+0.02(+0.05%)
Mar 29, 2022	39.48	39.51	39.46	39.50	325,519	+0.04(+0.10%)
Mar 28, 2022	39.42	39.50	39.42	39.46	127,686	-0.02(-0.05%)
Mar 25, 2022	39.46	39.51	39.41	39.48	444,457	+0.01(+0.03%)
Mar 24, 2022	39.47	39.48	39.44	39.47	424,211	+0.00(+0.00%)
Mar 23, 2022	39.45	39.50	39.45	39.47	559,956	+0.02(+0.05%)
Mar 22, 2022	39.43	39.49	39.40	39.45	1,029,052	+0.01(+0.03%)
Mar 21, 2022	39.45	39.52	39.39	39.44	639,046	+0.03(+0.08%)
Mar 18, 2022	39.48	39.50	39.35	39.41	814,435	-0.07(-0.18%)
Mar 17, 2022	39.45	39.52	39.40	39.48	381,021	+0.08(+0.20%)
Mar 16, 2022	39.52	39.58	39.34	39.40	595,562	-0.12(-0.30%)
Mar 15, 2022	39.50	39.61	39.47	39.52	603,943	+0.04(+0.10%)
Mar 14, 2022	39.37	39.52	39.33	39.48	686,741	+0.10(+0.25%)
Mar 11, 2022	39.32	39.41	39.30	39.38	541,348	+0.03(+0.08%)
Mar 10, 2022	39.25	39.52	39.25	39.35	1,883,681	+0.05(+0.13%)
Mar 09, 2022	39.19	39.30	39.14	39.30	3,514,902	+0.04(+0.10%)
Mar 08, 2022	39.30	39.50	39.21	39.26	5,238,619	+16.98(+76.21%)
Mar 07, 2022	23.57	23.57	22.25	22.28	294,957	-1.33(-5.63%)
Mar 04, 2022	23.20	23.76	22.86	23.61	244,809	+0.19(+0.81%)
Mar 03, 2022	23.57	23.60	23.19	23.42	214,235	-0.07(-0.30%)
Mar 02, 2022	23.34	23.82	23.13	23.49	316,131	+0.22(+0.95%)

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.