Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.90	35.95	35.79	35.90	725,652	+0.04(+0.11%)
May 27, 2022	35.81	35.92	35.77	35.86	660,326	+0.21(+0.59%)
May 26, 2022	35.53	35.75	35.49	35.65	663,026	+0.23(+0.66%)
May 25, 2022	35.24	35.51	35.20	35.41	550,103	+0.12(+0.34%)
May 24, 2022	35.16	35.32	34.96	35.29	512,103	-0.09(-0.25%)
May 23, 2022	35.28	35.43	35.07	35.38	648,112	+0.28(+0.81%)
May 20, 2022	35.63	35.71	34.61	35.10	720,793	-0.23(-0.66%)
May 19, 2022	35.24	35.74	35.08	35.33	586,331	-0.22(-0.61%)
May 18, 2022	36.65	36.65	35.41	35.55	626,914	-1.46(-3.96%)
May 17, 2022	36.86	37.04	36.50	37.01	591,992	+0.70(+1.92%)
May 16, 2022	36.28	36.63	36.01	36.31	589,405	-0.04(-0.11%)
May 13, 2022	35.99	36.53	35.85	36.35	693,076	+0.87(+2.46%)
May 12, 2022	35.32	35.87	34.91	35.48	936,932	-0.15(-0.43%)
May 11, 2022	36.03	36.63	35.54	35.63	647,015	-0.48(-1.33%)
May 10, 2022	36.67	36.80	35.77	36.11	862,134	-0.02(-0.07%)
May 09, 2022	36.76	36.84	35.93	36.14	1,294,965	-1.15(-3.09%)
May 06, 2022	37.27	37.56	36.76	37.29	607,354	-0.16(-0.43%)
May 05, 2022	38.41	38.45	37.09	37.45	969,365	-1.28(-3.31%)
May 04, 2022	37.79	38.73	37.47	38.73	622,397	+1.02(+2.72%)
May 03, 2022	37.54	37.87	37.43	37.71	617,954	+0.18(+0.49%)
May 02, 2022	37.28	37.57	36.69	37.52	896,097	+0.22(+0.60%)
Apr 29, 2022	38.23	38.38	37.21	37.30	783,818	-1.12(-2.92%)
Apr 28, 2022	38.12	38.60	37.75	38.42	545,757	+0.69(+1.82%)
Apr 27, 2022	37.66	38.14	37.53	37.73	650,433	+0.03(+0.08%)
Apr 26, 2022	38.38	38.39	37.63	37.70	789,941	-0.82(-2.14%)
Apr 25, 2022	38.20	38.54	37.79	38.52	736,444	+0.16(+0.42%)
Apr 22, 2022	39.05	39.08	38.31	38.36	1,229,735	-0.72(-1.84%)
Apr 21, 2022	39.61	39.61	39.02	39.08	1,569,238	-0.32(-0.81%)
Apr 20, 2022	39.48	39.51	39.30	39.40	753,015	+0.03(+0.08%)
Apr 19, 2022	39.05	39.40	38.99	39.37	478,112	+0.30(+0.76%)
Apr 18, 2022	39.02	39.12	38.89	39.08	706,038	+0.05(+0.13%)
Apr 14, 2022	39.45	39.55	38.96	39.02	1,206,595	-0.40(-1.02%)
Apr 13, 2022	39.15	39.44	39.15	39.43	619,638	+0.29(+0.75%)
Apr 12, 2022	39.30	39.35	39.02	39.13	619,113	+0.03(+0.08%)
Apr 11, 2022	39.22	39.29	39.10	39.10	911,125	-0.20(-0.50%)
Apr 08, 2022	39.28	39.36	39.22	39.30	616,635	-0.02(-0.06%)
Apr 07, 2022	39.22	39.33	39.09	39.32	640,906	+0.09(+0.22%)
Apr 06, 2022	39.16	39.27	39.07	39.24	554,283	-0.11(-0.28%)
Apr 05, 2022	39.39	39.40	39.27	39.35	529,155	-0.08(-0.20%)
Apr 04, 2022	39.36	39.43	39.30	39.43	513,382	+0.09(+0.22%)
Apr 01, 2022	39.25	39.34	39.19	39.34	573,821	+0.11(+0.28%)
Mar 31, 2022	39.33	39.35	39.17	39.23	570,525	-0.09(-0.24%)
Mar 30, 2022	39.33	39.36	39.27	39.32	673,619	-0.05(-0.12%)
Mar 29, 2022	39.36	39.37	39.21	39.37	860,522	+0.13(+0.34%)
Mar 28, 2022	39.14	39.25	39.07	39.24	691,739	+0.08(+0.20%)
Mar 25, 2022	39.11	39.16	38.98	39.16	579,945	+0.11(+0.28%)
Mar 24, 2022	38.91	39.08	38.82	39.05	586,636	+0.23(+0.59%)
Mar 23, 2022	38.90	38.96	38.79	38.82	575,210	-0.19(-0.49%)
Mar 22, 2022	38.86	39.01	38.86	39.01	585,443	+0.19(+0.49%)
Mar 21, 2022	38.82	38.86	38.61	38.82	629,408	+0.06(+0.15%)
Mar 18, 2022	38.42	38.80	38.34	38.76	513,596	+0.30(+0.77%)
Mar 17, 2022	38.11	38.53	38.09	38.46	558,901	+0.27(+0.70%)
Mar 16, 2022	37.80	38.20	37.44	38.20	364,788	+0.78(+2.10%)
Mar 15, 2022	36.93	37.54	36.86	37.41	537,291	+0.74(+2.01%)
Mar 14, 2022	37.01	37.31	36.54	36.67	393,161	-0.26(-0.70%)
Mar 11, 2022	37.49	37.59	36.93	36.93	331,866	-0.42(-1.11%)
Mar 10, 2022	37.14	37.40	36.97	37.35	428,375	+0.04(+0.11%)
Mar 09, 2022	37.22	37.48	37.03	37.31	377,469	+0.61(+1.67%)
Mar 08, 2022	36.82	37.33	36.49	36.70	650,830	-0.13(-0.34%)
Mar 07, 2022	37.51	37.55	36.78	36.82	515,090	-0.68(-1.82%)
Mar 04, 2022	37.45	37.55	37.21	37.51	482,140	-0.15(-0.40%)
Mar 03, 2022	37.85	37.87	37.52	37.66	373,608	-0.08(-0.21%)
Mar 02, 2022	37.44	37.77	37.37	37.73	781,273	+0.45(+1.22%)

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.