Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.12	39.54	38.70	39.23	25,044	-0.56(-1.41%)
May 27, 2022	39.67	39.79	39.50	39.79	11,335	+0.44(+1.12%)
May 26, 2022	38.59	39.39	38.59	39.35	25,150	+0.53(+1.37%)
May 25, 2022	38.23	38.91	38.23	38.82	11,755	+0.53(+1.38%)
May 24, 2022	38.31	38.58	37.81	38.29	12,058	+0.24(+0.63%)
May 23, 2022	37.60	38.75	37.60	38.05	18,893	+0.49(+1.30%)
May 20, 2022	37.69	37.88	36.93	37.56	20,059	+0.15(+0.40%)
May 19, 2022	37.24	37.68	37.15	37.41	8,061	-0.10(-0.27%)
May 18, 2022	38.24	38.41	37.30	37.51	13,983	-2.18(-5.49%)
May 17, 2022	39.66	39.69	39.20	39.69	12,070	+1.09(+2.82%)
May 16, 2022	38.07	39.15	38.07	38.60	11,698	-0.40(-1.03%)
May 13, 2022	38.46	39.00	38.22	39.00	14,626	+0.67(+1.76%)
May 12, 2022	38.01	38.87	37.93	38.33	9,516	+0.28(+0.72%)
May 11, 2022	39.40	39.67	38.05	38.05	8,144	-1.52(-3.85%)
May 10, 2022	40.22	40.22	39.08	39.57	18,535	+0.75(+1.93%)
May 09, 2022	39.34	39.47	38.83	38.83	27,714	-0.90(-2.28%)
May 06, 2022	39.35	39.82	39.33	39.73	7,835	+1.24(+3.22%)
May 05, 2022	39.93	39.93	38.42	38.49	8,294	-0.22(-0.57%)
May 04, 2022	37.93	38.71	37.33	38.71	15,142	+0.51(+1.34%)
May 03, 2022	38.24	39.06	38.06	38.20	32,705	+0.68(+1.81%)
May 02, 2022	37.00	39.19	36.91	37.52	16,602	-0.05(-0.13%)
Apr 29, 2022	38.39	38.95	37.57	37.57	11,944	+0.40(+1.09%)
Apr 28, 2022	36.93	37.34	36.62	37.17	16,100	+0.49(+1.33%)
Apr 27, 2022	36.70	37.01	36.57	36.68	19,328	-0.42(-1.13%)
Apr 26, 2022	37.49	37.69	36.63	37.10	22,050	-1.63(-4.21%)
Apr 25, 2022	38.22	38.79	38.03	38.73	25,065	-0.92(-2.32%)
Apr 22, 2022	39.03	39.65	38.88	39.65	4,776	+0.67(+1.72%)
Apr 21, 2022	40.02	40.05	38.97	38.98	6,019	+0.41(+1.06%)
Apr 20, 2022	38.85	39.31	38.53	38.57	17,316	+0.29(+0.76%)
Apr 19, 2022	37.40	38.28	37.40	38.28	186,745	-0.24(-0.62%)
Apr 18, 2022	37.31	38.56	37.31	38.52	12,818	+0.92(+2.45%)
Apr 14, 2022	37.62	38.10	37.60	37.60	9,207	-0.20(-0.53%)
Apr 13, 2022	37.13	37.92	37.13	37.80	15,338	+0.80(+2.16%)
Apr 12, 2022	37.27	37.27	36.76	37.00	9,077	+0.19(+0.52%)
Apr 11, 2022	38.03	38.18	36.73	36.81	38,420	+0.10(+0.27%)
Apr 08, 2022	36.41	37.06	36.41	36.71	18,365	-1.20(-3.17%)
Apr 07, 2022	37.62	37.91	37.25	37.91	15,293	-0.76(-1.97%)
Apr 06, 2022	38.28	39.60	38.02	38.67	29,118	-0.46(-1.19%)
Apr 05, 2022	39.65	39.65	38.95	39.13	34,992	-0.59(-1.50%)
Apr 04, 2022	39.57	39.82	38.61	39.73	18,625	-0.16(-0.40%)
Apr 01, 2022	39.69	40.77	38.88	39.89	9,347	+0.32(+0.81%)
Mar 31, 2022	39.42	40.52	38.51	39.57	17,192	-0.93(-2.30%)
Mar 30, 2022	40.60	40.80	40.18	40.50	11,887	-1.17(-2.81%)
Mar 29, 2022	41.97	41.97	41.23	41.67	21,960	+1.33(+3.30%)
Mar 28, 2022	40.11	41.39	39.82	40.34	22,998	+0.45(+1.13%)
Mar 25, 2022	39.66	39.93	39.29	39.89	13,918	+0.27(+0.68%)
Mar 24, 2022	39.66	41.09	38.91	39.62	14,004	+0.12(+0.30%)
Mar 23, 2022	40.33	40.84	39.40	39.50	6,720	-1.74(-4.22%)
Mar 22, 2022	41.33	41.86	40.65	41.24	47,823	+0.49(+1.20%)
Mar 21, 2022	40.87	41.34	40.56	40.75	15,812	-0.60(-1.45%)
Mar 18, 2022	40.52	41.35	40.52	41.35	12,456	+0.82(+2.02%)
Mar 17, 2022	40.38	41.35	40.12	40.53	16,951	+0.40(+1.00%)
Mar 16, 2022	39.89	40.68	39.61	40.13	19,767	+2.29(+6.05%)
Mar 15, 2022	38.62	38.62	37.17	37.84	126,895	-0.71(-1.84%)
Mar 14, 2022	38.51	39.07	38.26	38.55	23,106	+1.59(+4.30%)
Mar 11, 2022	37.53	37.89	36.88	36.96	13,125	-0.30(-0.81%)
Mar 10, 2022	37.67	37.79	37.23	37.26	16,553	-0.52(-1.38%)
Mar 09, 2022	37.01	38.07	36.70	37.78	32,302	+2.50(+7.09%)
Mar 08, 2022	36.06	36.28	34.75	35.28	42,249	+1.11(+3.25%)
Mar 07, 2022	35.74	35.98	34.15	34.17	24,189	-1.95(-5.40%)
Mar 04, 2022	36.58	37.19	35.56	36.12	18,702	-3.66(-9.20%)
Mar 03, 2022	40.23	40.27	38.31	39.78	12,797	-1.57(-3.80%)
Mar 02, 2022	41.69	42.10	40.60	41.35	20,131	+1.91(+4.86%)

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.