Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.35	37.85	37.32	37.51	1,165,380	-0.34(-0.91%)
May 27, 2022	37.54	37.85	37.47	37.85	353,776	+0.56(+1.50%)
May 26, 2022	36.79	37.44	36.78	37.29	451,039	+0.46(+1.25%)
May 25, 2022	36.31	37.04	36.30	36.83	396,773	+0.37(+1.02%)
May 24, 2022	36.30	36.54	35.92	36.46	607,331	-0.05(-0.12%)
May 23, 2022	36.02	36.61	35.99	36.50	578,106	+0.64(+1.79%)
May 20, 2022	36.04	36.09	35.24	35.86	424,422	+0.32(+0.89%)
May 19, 2022	34.91	35.89	34.91	35.55	744,854	+0.24(+0.69%)
May 18, 2022	35.78	35.99	35.13	35.30	434,962	-1.27(-3.48%)
May 17, 2022	36.39	36.64	36.05	36.58	475,581	+1.46(+4.17%)
May 16, 2022	34.87	35.39	34.51	35.11	447,667	-0.34(-0.97%)
May 13, 2022	34.92	35.66	34.79	35.45	571,228	+0.89(+2.56%)
May 12, 2022	34.22	34.82	33.87	34.57	875,795	+0.54(+1.59%)
May 11, 2022	34.90	35.41	33.95	34.03	878,979	-0.47(-1.36%)
May 10, 2022	35.04	35.16	33.95	34.50	1,578,712	-0.21(-0.60%)
May 09, 2022	34.96	35.15	34.47	34.70	1,305,094	-0.78(-2.19%)
May 06, 2022	35.73	35.83	35.11	35.48	726,052	-0.33(-0.93%)
May 05, 2022	36.57	36.70	35.23	35.82	662,973	-1.67(-4.46%)
May 04, 2022	36.45	37.53	36.16	37.49	780,901	+0.81(+2.22%)
May 03, 2022	36.66	36.92	36.20	36.67	1,127,241	+0.74(+2.06%)
May 02, 2022	35.75	35.93	35.10	35.93	515,626	+0.15(+0.43%)
Apr 29, 2022	36.49	36.69	35.73	35.78	610,607	-0.79(-2.15%)
Apr 28, 2022	36.01	36.74	35.47	36.57	684,295	+0.60(+1.66%)
Apr 27, 2022	35.95	36.34	35.67	35.97	499,597	+0.13(+0.35%)
Apr 26, 2022	37.28	37.37	35.83	35.84	587,322	-1.27(-3.41%)
Apr 25, 2022	36.86	37.16	36.23	37.11	703,315	+0.14(+0.39%)
Apr 22, 2022	37.91	37.96	36.96	36.96	651,816	-0.79(-2.08%)
Apr 21, 2022	38.68	38.87	37.63	37.75	1,867,126	-0.65(-1.69%)
Apr 20, 2022	37.28	39.09	37.17	38.40	3,297,817	+2.52(+7.03%)
Apr 19, 2022	35.37	35.92	35.36	35.88	815,177	+0.78(+2.21%)
Apr 18, 2022	35.14	35.45	34.96	35.10	260,936	-0.19(-0.54%)
Apr 14, 2022	35.73	35.89	35.27	35.29	386,569	-0.40(-1.11%)
Apr 13, 2022	35.24	35.73	35.19	35.69	686,035	+0.93(+2.68%)
Apr 12, 2022	35.31	35.48	34.57	34.76	825,802	-0.50(-1.41%)
Apr 11, 2022	35.64	35.93	35.23	35.26	778,778	+0.06(+0.18%)
Apr 08, 2022	35.36	35.72	35.16	35.19	873,797	+0.48(+1.38%)
Apr 07, 2022	34.71	34.82	34.26	34.71	924,952	+0.24(+0.68%)
Apr 06, 2022	34.41	34.74	33.98	34.48	906,453	-0.73(-2.08%)
Apr 05, 2022	35.67	35.82	35.14	35.21	917,370	-1.20(-3.30%)
Apr 04, 2022	36.13	36.68	36.04	36.41	586,285	+0.02(+0.05%)
Apr 01, 2022	36.39	36.49	36.11	36.39	683,858	+0.18(+0.50%)
Mar 31, 2022	36.71	36.88	36.20	36.21	670,301	-0.75(-2.03%)
Mar 30, 2022	37.53	37.60	36.85	36.96	867,978	-1.74(-4.51%)
Mar 29, 2022	38.74	39.03	38.44	38.71	917,693	+1.02(+2.71%)
Mar 28, 2022	37.18	37.71	37.14	37.69	1,363,376	-0.66(-1.72%)
Mar 25, 2022	37.77	38.35	37.47	38.35	1,293,244	-0.25(-0.66%)
Mar 24, 2022	38.11	38.64	38.07	38.60	657,663	+0.21(+0.54%)
Mar 23, 2022	38.72	38.98	38.39	38.39	769,133	-1.27(-3.21%)
Mar 22, 2022	39.50	39.94	39.47	39.67	754,330	-0.70(-1.72%)
Mar 21, 2022	40.41	40.62	40.11	40.36	610,263	-0.98(-2.36%)
Mar 18, 2022	40.66	41.39	40.46	41.34	1,161,174	+0.61(+1.51%)
Mar 17, 2022	39.95	40.76	39.79	40.72	1,199,002	+1.00(+2.53%)
Mar 16, 2022	39.70	40.44	38.82	39.72	1,068,594	+1.10(+2.84%)
Mar 15, 2022	38.74	38.78	37.97	38.62	1,378,932	+0.79(+2.08%)
Mar 14, 2022	38.17	38.50	37.37	37.84	1,155,136	+1.18(+3.23%)
Mar 11, 2022	37.73	37.84	36.62	36.65	907,646	+0.88(+2.45%)
Mar 10, 2022	36.11		35.53	35.78	1,433,710	-1.65(-4.42%)
Mar 09, 2022	36.91	37.88	36.43	37.43	2,224,874	+2.95(+8.57%)
Mar 08, 2022	34.50	35.64	33.67	34.48	1,683,227	+0.32(+0.93%)
Mar 07, 2022	35.95	35.95	34.03	34.16	899,901	-1.03(-2.92%)
Mar 04, 2022	35.30	35.41	34.54	35.18	1,485,584	-3.25(-8.47%)
Mar 03, 2022	39.70	39.70	38.23	38.44	969,436	-0.75(-1.92%)
Mar 02, 2022	39.01	39.53	38.86	39.19	1,009,365	+0.90(+2.36%)

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.