Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.44	36.49	36.03	36.25	141,497	-0.36(-0.98%)
May 27, 2022	35.98	36.61	35.98	36.61	107,479	+0.83(+2.32%)
May 26, 2022	35.21	35.95	35.21	35.78	122,447	+0.81(+2.32%)
May 25, 2022	34.17	35.12	34.17	34.97	105,353	+0.76(+2.22%)
May 24, 2022	34.54	34.54	33.60	34.21	82,937	-0.54(-1.55%)
May 23, 2022	34.82	34.95	34.36	34.75	314,309	+0.30(+0.87%)
May 20, 2022	34.98	34.99	33.72	34.45	81,378	-0.18(-0.52%)
May 19, 2022	34.37	35.04	34.37	34.63	155,141	-0.06(-0.17%)
May 18, 2022	35.58	35.70	34.53	34.69	107,216	-1.30(-3.61%)
May 17, 2022	35.49	36.01	35.34	35.99	94,927	+1.08(+3.09%)
May 16, 2022	34.93	35.22	34.78	34.91	156,223	-0.24(-0.68%)
May 13, 2022	34.50	35.39	34.50	35.15	1,329,539	+1.10(+3.23%)
May 12, 2022	33.60	34.35	33.36	34.05	289,609	+0.32(+0.95%)
May 11, 2022	34.49	35.09	33.64	33.73	193,419	-0.82(-2.37%)
May 10, 2022	35.18	35.22	33.87	34.55	172,451	-0.10(-0.29%)
May 09, 2022	35.42	35.68	34.48	34.65	119,433	-1.34(-3.72%)
May 06, 2022	36.53	36.53	35.66	35.99	93,118	-0.58(-1.59%)
May 05, 2022	37.74	37.74	36.22	36.57	163,423	-1.52(-4.00%)
May 04, 2022	37.28	38.15	36.75	38.09	115,442	+0.98(+2.63%)
May 03, 2022	36.86	37.26	36.70	37.12	156,374	+0.35(+0.95%)
May 02, 2022	36.49	36.95	35.96	36.77	111,737	+0.24(+0.66%)
Apr 29, 2022	37.27	37.69	36.44	36.53	167,252	-1.00(-2.66%)
Apr 28, 2022	37.21	37.72	36.57	37.53	172,345	+0.61(+1.65%)
Apr 27, 2022	37.06	37.31	36.67	36.92	136,316	-0.02(-0.05%)
Apr 26, 2022	37.76	37.89	36.93	36.94	141,661	-1.14(-2.99%)
Apr 25, 2022	37.68	38.12	37.14	38.08	101,221	+0.20(+0.53%)
Apr 22, 2022	38.59	38.74	37.82	37.88	97,393	-0.92(-2.37%)
Apr 21, 2022	39.96	40.09	38.68	38.80	153,051	-0.84(-2.12%)
Apr 20, 2022	39.71	39.83	39.53	39.64	71,222	+0.24(+0.61%)
Apr 19, 2022	38.60	39.49	38.60	39.40	121,884	+0.87(+2.26%)
Apr 18, 2022	38.69	38.79	38.34	38.53	171,747	-0.20(-0.52%)
Apr 14, 2022	39.02	39.25	38.70	38.73	102,487	-0.23(-0.59%)
Apr 13, 2022	38.25	39.04	38.25	38.96	81,490	+0.69(+1.79%)
Apr 12, 2022	38.57	39.00	38.13	38.27	113,154	+0.09(+0.22%)
Apr 11, 2022	38.25	38.70	38.06	38.19	83,060	-0.17(-0.44%)
Apr 08, 2022	38.44	38.77	38.19	38.36	90,698	-0.19(-0.49%)
Apr 07, 2022	38.60	38.77	38.00	38.55	81,346	-0.14(-0.36%)
Apr 06, 2022	39.07	39.12	38.45	38.69	118,380	-0.59(-1.50%)
Apr 05, 2022	40.14	40.31	39.23	39.28	59,755	-0.83(-2.07%)
Apr 04, 2022	40.17	40.19	39.93	40.11	148,565	+0.02(+0.04%)
Apr 01, 2022	40.01	40.28	39.72	40.09	106,164	+0.25(+0.64%)
Mar 31, 2022	40.22	40.51	39.82	39.84	94,243	-0.48(-1.19%)
Mar 30, 2022	41.00	41.00	40.14	40.32	95,549	-0.65(-1.59%)
Mar 29, 2022	40.44	41.06	40.28	40.97	86,085	+1.07(+2.68%)
Mar 28, 2022	40.03	40.03	39.39	39.90	109,802	-0.05(-0.13%)
Mar 25, 2022	39.94	39.97	39.60	39.95	147,472	+0.16(+0.40%)
Mar 24, 2022	39.66	39.80	39.38	39.79	107,778	+0.35(+0.89%)
Mar 23, 2022	40.14	40.14	39.41	39.44	127,439	-0.78(-1.94%)
Mar 22, 2022	40.08	40.48	40.02	40.22	181,926	+0.40(+1.00%)
Mar 21, 2022	40.05	40.33	39.59	39.82	128,355	-0.32(-0.80%)
Mar 18, 2022	39.54	40.21	39.54	40.14	109,507	+0.36(+0.90%)
Mar 17, 2022	39.17	39.79	39.15	39.78	118,797	+0.48(+1.22%)
Mar 16, 2022	38.60	39.32	38.32	39.30	130,415	+1.15(+3.01%)
Mar 15, 2022	37.79	38.17	37.68	38.15	154,632	+0.51(+1.35%)
Mar 14, 2022	38.28	38.32	37.54	37.64	77,927	-0.46(-1.22%)
Mar 11, 2022	38.82	38.94	38.09	38.10	280,996	-0.51(-1.31%)
Mar 10, 2022	38.13	38.64	38.03	38.61	202,641	-0.05(-0.12%)
Mar 09, 2022	38.38	38.91	38.38	38.66	143,418	+1.00(+2.64%)
Mar 08, 2022	37.54	38.47	37.30	37.66	139,908	+0.30(+0.80%)
Mar 07, 2022	38.55	38.55	37.34	37.36	95,843	-1.15(-2.99%)
Mar 04, 2022	38.86	38.94	38.19	38.51	144,633	-0.79(-2.01%)
Mar 03, 2022	39.96	39.96	39.06	39.30	94,619	-0.44(-1.11%)
Mar 02, 2022	39.05	39.85	39.05	39.74	88,859	+1.00(+2.58%)

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.