Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.07	38.24	37.76	38.04	85,463	+0.21(+0.56%)
May 27, 2022	37.42	37.83	37.42	37.83	91,995	+0.76(+2.05%)
May 26, 2022	36.55	37.12	36.55	37.07	103,871	+0.68(+1.88%)
May 25, 2022	36.13	36.59	36.00	36.38	106,761	+0.02(+0.05%)
May 24, 2022	36.49	36.49	36.07	36.36	88,037	-0.39(-1.07%)
May 23, 2022	36.46	36.87	36.30	36.76	120,659	+0.99(+2.77%)
May 20, 2022	36.18	36.23	35.16	35.77	152,992	+0.14(+0.41%)
May 19, 2022	35.13	35.90	35.13	35.62	94,218	+0.19(+0.54%)
May 18, 2022	36.05	36.25	35.30	35.43	231,754	-1.53(-4.14%)
May 17, 2022	36.77	36.99	36.44	36.96	192,485	+1.24(+3.48%)
May 16, 2022	35.61	36.04	35.46	35.72	160,951	-0.10(-0.27%)
May 13, 2022	35.20	35.89	35.20	35.81	136,642	+1.28(+3.70%)
May 12, 2022	34.18	34.93	34.00	34.54	781,804	+0.10(+0.29%)
May 11, 2022	34.83	35.52	34.36	34.44	404,674	-0.38(-1.08%)
May 10, 2022	35.25	35.31	34.47	34.81	340,421	+0.38(+1.09%)
May 09, 2022	34.96	35.07	34.31	34.44	196,276	-1.33(-3.72%)
May 06, 2022	35.81	36.03	35.41	35.77	132,261	-0.67(-1.85%)
May 05, 2022	37.36	37.40	36.12	36.44	189,225	-1.61(-4.23%)
May 04, 2022	37.32	38.17	36.79	38.05	350,428	+0.77(+2.07%)
May 03, 2022	37.14	37.35	37.03	37.28	93,673	+0.36(+0.97%)
May 02, 2022	36.61	37.01	36.34	36.92	419,202	-0.10(-0.26%)
Apr 29, 2022	37.48	37.86	36.82	37.02	128,860	-0.55(-1.46%)
Apr 28, 2022	37.18	37.71	36.71	37.57	224,199	+0.77(+2.09%)
Apr 27, 2022	36.68	37.11	36.39	36.80	140,343	-0.04(-0.10%)
Apr 26, 2022	37.95	37.95	36.77	36.83	269,567	-1.54(-4.02%)
Apr 25, 2022	38.10	38.39	37.74	38.38	246,149	-0.41(-1.07%)
Apr 22, 2022	39.39	39.44	38.79	38.79	235,559	-0.60(-1.52%)
Apr 21, 2022	40.51	40.53	39.30	39.39	176,985	-0.36(-0.90%)
Apr 20, 2022	40.13	40.13	39.57	39.74	154,387	+0.62(+1.58%)
Apr 19, 2022	38.43	39.15	38.38	39.13	275,581	+0.25(+0.64%)
Apr 18, 2022	38.61	39.24	38.61	38.88	1,167,524	+0.11(+0.27%)
Apr 14, 2022	39.24	39.27	38.77	38.77	105,115	-0.56(-1.42%)
Apr 13, 2022	38.57	39.40	38.52	39.33	650,735	+0.74(+1.92%)
Apr 12, 2022	39.18	39.46	38.52	38.59	82,193	-0.33(-0.84%)
Apr 11, 2022	39.31	39.48	38.89	38.91	173,385	-0.56(-1.42%)
Apr 08, 2022	39.48	39.81	39.37	39.47	167,182	-0.38(-0.94%)
Apr 07, 2022	39.87	40.01	39.38	39.85	200,069	+0.13(+0.32%)
Apr 06, 2022	39.68	39.97	39.30	39.72	228,900	-0.95(-2.34%)
Apr 05, 2022	41.38	41.44	40.55	40.68	131,822	-0.89(-2.13%)
Apr 04, 2022	41.15	41.65	41.15	41.56	2,154,423	+0.39(+0.96%)
Apr 01, 2022	41.29	41.32	40.90	41.17	185,923	+0.39(+0.97%)
Mar 31, 2022	41.50	41.59	40.73	40.77	335,496	-1.08(-2.58%)
Mar 30, 2022	42.19	42.25	41.73	41.85	99,981	-0.70(-1.65%)
Mar 29, 2022	42.58	42.77	42.10	42.56	169,255	+1.45(+3.54%)
Mar 28, 2022	40.83	41.15	40.55	41.10	398,669	+0.08(+0.19%)
Mar 25, 2022	41.15	41.18	40.58	41.02	188,397	-0.01(-0.02%)
Mar 24, 2022	40.43	41.04	40.32	41.03	115,913	+0.56(+1.38%)
Mar 23, 2022	40.48	40.83	40.29	40.48	102,154	-1.09(-2.62%)
Mar 22, 2022	41.27	41.63	41.27	41.56	87,992	+0.78(+1.90%)
Mar 21, 2022	41.04	41.13	40.47	40.79	93,181	-0.60(-1.45%)
Mar 18, 2022	40.05	41.48	39.96	41.39	170,972	+0.81(+1.99%)
Mar 17, 2022	40.09	40.74	40.05	40.58	146,081	-0.06(-0.14%)
Mar 16, 2022	39.50	40.68	39.31	40.64	630,653	+2.64(+6.95%)
Mar 15, 2022	37.85	38.05	37.48	38.00	122,039	+0.51(+1.36%)
Mar 14, 2022	37.88	38.09	37.41	37.49	119,228	+0.39(+1.04%)
Mar 11, 2022	38.38	38.42	37.09	37.10	1,718,960	-0.64(-1.68%)
Mar 10, 2022	37.94		37.53	37.74	271,814	-1.11(-2.85%)
Mar 09, 2022	38.34	39.22	37.86	38.85	281,362	+2.72(+7.52%)
Mar 08, 2022	36.03	37.28	35.27	36.13	625,449	+0.33(+0.91%)
Mar 07, 2022	37.40	37.54	35.45	35.80	207,779	-1.43(-3.83%)
Mar 04, 2022	37.59	37.69	36.71	37.23	231,847	-2.09(-5.32%)
Mar 03, 2022	40.36	40.36	39.11	39.32	459,083	-1.08(-2.67%)
Mar 02, 2022	40.05	40.55	39.85	40.40	184,303	+0.65(+1.62%)

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.