Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.75	38.15	37.22	37.80	66,406	-0.24(-0.62%)
May 27, 2022	38.20	38.20	37.81	38.03	31,166	+0.17(+0.46%)
May 26, 2022	37.09	38.39	37.02	37.86	29,704	+1.20(+3.27%)
May 25, 2022	36.64	36.88	36.48	36.66	22,153	+0.19(+0.52%)
May 24, 2022	36.12	36.50	35.41	36.47	14,976	+0.36(+1.01%)
May 23, 2022	36.01	36.34	35.93	36.10	21,204	+0.45(+1.25%)
May 20, 2022	35.88	35.88	35.29	35.66	23,100	+0.05(+0.13%)
May 19, 2022	36.16	36.16	35.42	35.61	28,148	-0.16(-0.46%)
May 18, 2022	35.92	35.92	35.39	35.78	28,046	-0.57(-1.58%)
May 17, 2022	35.62	36.61	35.62	36.35	26,625	+1.16(+3.31%)
May 16, 2022	35.70	35.70	34.94	35.19	25,022	-0.55(-1.55%)
May 13, 2022	36.61	36.67	35.72	35.74	31,202	-0.67(-1.85%)
May 12, 2022	37.04	37.18	35.95	36.41	21,765	-0.64(-1.72%)
May 11, 2022	37.36	37.83	36.99	37.05	24,024	-0.14(-0.37%)
May 10, 2022	37.31	37.70	37.05	37.19	27,159	+0.47(+1.29%)
May 09, 2022	36.61	37.05	36.42	36.71	31,018	-0.06(-0.17%)
May 06, 2022	36.27	36.97	36.09	36.78	27,593	+0.55(+1.53%)
May 05, 2022	37.05	37.05	36.01	36.22	23,090	-1.08(-2.90%)
May 04, 2022	36.86	37.30	36.66	37.30	13,877	+0.78(+2.14%)
May 03, 2022	35.78	37.11	35.78	36.52	36,965	+0.74(+2.06%)
May 02, 2022	36.38	36.78	35.25	35.79	64,049	-0.65(-1.80%)
Apr 29, 2022	37.57	37.74	36.41	36.44	25,638	-0.95(-2.55%)
Apr 28, 2022	36.73	37.60	36.73	37.40	26,676	+0.83(+2.26%)
Apr 27, 2022	37.16	37.65	36.55	36.57	32,062	-0.55(-1.49%)
Apr 26, 2022	38.71	38.73	37.11	37.12	33,183	-1.68(-4.34%)
Apr 25, 2022	38.99	39.29	38.30	38.80	23,956	-0.16(-0.42%)
Apr 22, 2022	39.75	39.75	38.97	38.97	19,806	-0.62(-1.56%)
Apr 21, 2022	39.75	40.25	39.33	39.59	26,115	-0.18(-0.46%)
Apr 20, 2022	39.12	39.87	39.12	39.77	30,755	+0.87(+2.24%)
Apr 19, 2022	38.28	38.97	38.28	38.90	18,133	+0.69(+1.81%)
Apr 18, 2022	38.32	38.48	38.02	38.20	22,392	-0.05(-0.12%)
Apr 14, 2022	38.67	38.67	38.20	38.25	23,405	-0.31(-0.80%)
Apr 13, 2022	38.40	38.79	38.13	38.56	17,911	+0.36(+0.95%)
Apr 12, 2022	38.40	38.65	38.16	38.20	19,295	-0.14(-0.36%)
Apr 11, 2022	37.69	38.72	37.69	38.33	18,085	+0.34(+0.89%)
Apr 08, 2022	37.48	38.01	37.48	38.00	19,570	+0.26(+0.70%)
Apr 07, 2022	38.18	38.18	37.62	37.73	15,015	-0.55(-1.45%)
Apr 06, 2022	38.84	38.84	38.16	38.29	17,139	-0.52(-1.34%)
Apr 05, 2022	39.29	39.29	38.66	38.80	18,320	-0.48(-1.23%)
Apr 04, 2022	39.74	39.74	39.09	39.29	22,554	-0.47(-1.19%)
Apr 01, 2022	39.68	39.85	39.33	39.76	18,880	+0.14(+0.34%)
Mar 31, 2022	39.85	39.89	39.56	39.62	18,119	-0.25(-0.62%)
Mar 30, 2022	40.74	40.74	39.56	39.87	17,469	-0.73(-1.79%)
Mar 29, 2022	41.30	41.30	40.46	40.60	22,540	-0.32(-0.78%)
Mar 28, 2022	41.62	41.62	40.81	40.91	14,785	-0.69(-1.66%)
Mar 25, 2022	41.40	42.13	41.29	41.61	24,232	+0.36(+0.88%)
Mar 24, 2022	41.29	41.43	40.97	41.24	11,824	+0.04(+0.09%)
Mar 23, 2022	41.92	41.92	40.97	41.21	19,607	-0.72(-1.71%)
Mar 22, 2022	41.01	42.22	41.01	41.92	32,072	+1.00(+2.44%)
Mar 21, 2022	40.74	41.16	40.31	40.92	28,219	+0.19(+0.47%)
Mar 18, 2022	40.89	41.07	40.02	40.73	58,278	-0.19(-0.47%)
Mar 17, 2022	40.82	41.17	40.54	40.92	21,369	-0.03(-0.07%)
Mar 16, 2022	40.95	41.22	40.66	40.95	24,311	+0.20(+0.49%)
Mar 15, 2022	40.98	41.01	40.49	40.75	17,849	+0.05(+0.13%)
Mar 14, 2022	40.36	40.82	40.29	40.70	25,853	+0.75(+1.87%)
Mar 11, 2022	40.17	40.61	39.92	39.95	25,675	-0.14(-0.34%)
Mar 10, 2022	39.84	40.12	39.43	40.09	21,091	+0.12(+0.30%)
Mar 09, 2022	40.33	40.57	39.77	39.97	18,286	+0.24(+0.59%)
Mar 08, 2022	40.31	40.31	39.60	39.73	29,408	+0.12(+0.30%)
Mar 07, 2022	40.14	40.28	39.37	39.62	27,881	-0.46(-1.15%)
Mar 04, 2022	40.41	40.78	39.68	40.07	21,792	-0.82(-2.00%)
Mar 03, 2022	40.87	40.89	40.44	40.89	27,998	+0.19(+0.46%)
Mar 02, 2022	39.70	40.89	39.56	40.71	30,186	+1.39(+3.53%)

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.