Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	39.72	39.72	39.11	39.48	16,946	-0.10(-0.25%)
May 30, 2022	38.79	39.88	38.79	39.58	4,752	+0.61(+1.57%)
May 27, 2022	39.45	39.45	38.88	38.97	10,133	-0.19(-0.49%)
May 26, 2022	39.00	39.32	38.99	39.16	9,410	+0.41(+1.06%)
May 25, 2022	39.00	39.07	38.75	38.75	6,117	-0.29(-0.74%)
May 24, 2022	39.37	39.44	38.90	39.04	9,103	-0.34(-0.86%)
May 20, 2022				39.38	0	-0.15(-0.38%)
May 19, 2022	39.25	39.56	38.75	39.53	12,759	+0.21(+0.53%)
May 18, 2022	39.41	39.85	39.19	39.32	6,184	-0.32(-0.81%)
May 17, 2022	39.22	39.64	39.11	39.64	6,219	+0.38(+0.97%)
May 16, 2022	38.78	39.48	38.57	39.26	8,982	+0.49(+1.26%)
May 13, 2022	38.98	39.32	38.77	38.77	9,704	+0.57(+1.49%)
May 12, 2022	38.85	38.85	37.54	38.20	28,635	-1.22(-3.09%)
May 11, 2022	39.79	40.19	39.00	39.42	12,796	-0.57(-1.43%)
May 10, 2022	40.72	41.02	39.80	39.99	13,901	-0.73(-1.79%)
May 09, 2022	40.65	40.99	40.30	40.72	10,191	-0.98(-2.35%)
May 06, 2022	41.97	41.97	41.21	41.70	8,069	-0.04(-0.10%)
May 05, 2022	41.57	41.88	41.12	41.74	15,536	+0.19(+0.46%)
May 04, 2022	39.53	41.55	39.53	41.55	9,615	+1.21(+3.00%)
May 03, 2022	39.51	40.49	39.51	40.34	9,979	+0.31(+0.77%)
May 02, 2022	41.33	41.39	39.84	40.03	17,199	-0.84(-2.06%)
Apr 29, 2022	40.89	41.20	40.64	40.87	8,028	-0.46(-1.11%)
Apr 28, 2022	41.36	41.87	41.20	41.33	8,983	-0.03(-0.07%)
Apr 27, 2022	41.00	41.75	40.66	41.36	28,594	+0.76(+1.87%)
Apr 26, 2022	41.30	41.61	40.29	40.60	16,195	-1.15(-2.75%)
Apr 25, 2022	42.48	42.48	41.17	41.75	10,219	-0.28(-0.67%)
Apr 22, 2022	42.38	42.55	41.96	42.03	11,432	-0.50(-1.18%)
Apr 21, 2022	42.47	42.83	42.19	42.53	7,537	+0.11(+0.26%)
Apr 20, 2022	41.67	42.42	41.48	42.42	6,092	+0.75(+1.80%)
Apr 19, 2022	40.88	41.67	40.88	41.67	8,633	+0.70(+1.71%)
Apr 18, 2022	40.30	41.35	40.30	40.97	10,676	+0.27(+0.66%)
Apr 14, 2022				40.70	0	+0.11(+0.27%)
Apr 13, 2022	40.98	40.99	40.40	40.59	24,095	-0.18(-0.44%)
Apr 12, 2022	40.96	41.17	40.50	40.77	8,725	+0.17(+0.42%)
Apr 11, 2022	41.10	41.34	40.41	40.60	14,920	-0.40(-0.98%)
Apr 08, 2022	41.42	41.71	40.88	41.00	35,815	-0.35(-0.85%)
Apr 07, 2022	42.42	42.42	40.36	41.35	30,473	+0.56(+1.37%)
Apr 06, 2022	41.55	41.55	40.40	40.79	28,588	-0.80(-1.92%)
Apr 05, 2022	42.00	42.40	41.50	41.59	12,082	-0.12(-0.29%)
Apr 04, 2022	42.34	42.37	41.53	41.71	9,924	-0.61(-1.44%)
Apr 01, 2022	43.31	43.44	42.20	42.32	14,327	-0.94(-2.17%)
Mar 31, 2022	42.20	43.50	42.15	43.26	29,337	+1.01(+2.39%)
Mar 30, 2022	41.04	42.29	41.04	42.25	25,299	+1.15(+2.80%)
Mar 29, 2022	41.02	41.45	40.70	41.10	21,497	+0.24(+0.59%)
Mar 28, 2022	40.89	41.07	40.59	40.86	11,382	+0.43(+1.06%)
Mar 25, 2022	40.01	40.90	40.01	40.43	15,578	+0.15(+0.37%)
Mar 24, 2022	41.39	41.39	40.14	40.28	12,559	-0.65(-1.59%)
Mar 23, 2022	41.36	41.38	40.60	40.93	16,895	-0.43(-1.04%)
Mar 22, 2022	41.05	41.70	41.05	41.36	28,123	+0.06(+0.15%)
Mar 21, 2022	40.68	41.35	40.66	41.30	26,160	+0.55(+1.35%)
Mar 18, 2022	40.41	40.75	40.41	40.75	10,998	+0.31(+0.77%)
Mar 17, 2022	40.27	40.60	40.23	40.44	9,513	+0.12(+0.30%)
Mar 16, 2022	39.36	40.50	39.36	40.32	23,471	+0.93(+2.36%)
Mar 15, 2022	40.14	40.14	39.24	39.39	9,404	+0.10(+0.25%)
Mar 14, 2022	39.52	40.00	39.26	39.29	9,407	-0.36(-0.91%)
Mar 11, 2022	39.95	40.18	39.65	39.65	9,738	-0.24(-0.60%)
Mar 10, 2022	39.89	39.93	39.45	39.89	5,227	+0.39(+0.99%)
Mar 09, 2022	39.50	39.80	39.40	39.50	11,181	+0.04(+0.10%)
Mar 08, 2022	38.74	39.80	38.50	39.46	28,453	+0.50(+1.28%)
Mar 07, 2022	38.36	38.96	38.25	38.96	16,798	+0.34(+0.88%)
Mar 04, 2022	38.74	38.98	38.50	38.62	15,847	-0.18(-0.46%)
Mar 03, 2022	39.22	39.22	38.60	38.80	13,788	-0.43(-1.10%)
Mar 02, 2022	38.75	39.23	38.51	39.23	13,784	+0.48(+1.24%)

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.