Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.14	37.24	36.91	37.10	17,270	-0.27(-0.71%)
May 27, 2022	36.92	37.37	36.92	37.37	7,222	+0.75(+2.06%)
May 26, 2022	36.34	36.72	36.34	36.61	3,412	+0.88(+2.47%)
May 25, 2022	35.07	35.96	35.07	35.73	138,175	+0.82(+2.35%)
May 24, 2022	35.12	35.15	34.38	34.91	9,399	-0.61(-1.71%)
May 23, 2022	35.41	35.60	35.28	35.52	13,537	+0.66(+1.89%)
May 20, 2022	35.20	35.20	34.30	34.86	13,718	-0.25(-0.71%)
May 19, 2022	34.75	35.53	34.75	35.11	9,239	-0.01(-0.03%)
May 18, 2022	36.03	36.18	34.92	35.12	15,540	-1.43(-3.92%)
May 17, 2022	36.03	36.55	35.94	36.55	5,035	+1.10(+3.11%)
May 16, 2022	35.65	35.67	35.41	35.45	13,598	-0.08(-0.23%)
May 13, 2022	34.89	35.57	34.86	35.53	91,011	+1.04(+3.02%)
May 12, 2022	34.12	34.78	33.93	34.49	19,995	+0.23(+0.67%)
May 11, 2022	35.16	35.68	34.26	34.26	17,359	-0.68(-1.96%)
May 10, 2022	35.55	35.55	34.41	34.94	20,755	-0.25(-0.72%)
May 09, 2022	35.89	35.89	35.01	35.20	23,740	-1.07(-2.96%)
May 06, 2022	36.82	36.98	35.96	36.27	41,724	-0.56(-1.51%)
May 05, 2022	37.72	37.72	36.51	36.83	34,473	-1.48(-3.87%)
May 04, 2022	37.49	38.31	36.90	38.31	19,975	+1.04(+2.79%)
May 03, 2022	36.60	37.39	36.28	37.27	8,416	+0.62(+1.69%)
May 02, 2022	36.52	36.67	35.95	36.65	7,489	+0.27(+0.74%)
Apr 29, 2022	37.38	37.55	36.38	36.38	9,687	-0.99(-2.64%)
Apr 28, 2022	37.20	37.76	36.30	37.37	22,999	+0.80(+2.19%)
Apr 27, 2022	36.92	37.11	36.51	36.57	32,385	-0.23(-0.61%)
Apr 26, 2022	37.59	37.59	36.79	36.80	38,244	-0.94(-2.49%)
Apr 25, 2022	37.24	37.85	36.84	37.74	12,996	-0.02(-0.05%)
Apr 22, 2022	38.75	38.75	37.72	37.76	17,153	-1.26(-3.24%)
Apr 21, 2022	40.26	40.26	38.80	39.02	14,898	-0.86(-2.16%)
Apr 20, 2022	39.82	40.10	39.77	39.88	24,526	+0.36(+0.91%)
Apr 19, 2022	39.33	39.66	39.19	39.52	148,971	+0.87(+2.25%)
Apr 18, 2022	38.60	38.96	38.60	38.65	13,518	-0.26(-0.67%)
Apr 14, 2022	39.21	39.21	38.87	38.91	12,388	-0.16(-0.41%)
Apr 13, 2022	38.74	39.07	38.43	39.07	14,064	+0.76(+1.98%)
Apr 12, 2022	38.21	38.92	38.10	38.31	17,580	+0.28(+0.74%)
Apr 11, 2022	37.87	38.37	37.87	38.03	28,794	-0.19(-0.50%)
Apr 08, 2022	38.11	38.55	38.11	38.22	11,344	-0.04(-0.10%)
Apr 07, 2022	38.16	38.55	37.71	38.26	20,218	-0.11(-0.28%)
Apr 06, 2022	38.12	38.58	38.12	38.37	30,278	-0.23(-0.58%)
Apr 05, 2022	39.23	39.23	38.41	38.59	16,753	-0.57(-1.46%)
Apr 04, 2022	39.16	39.19	38.88	39.16	18,995	-0.19(-0.48%)
Apr 01, 2022	39.23	39.38	39.03	39.35	20,413	+0.49(+1.26%)
Mar 31, 2022	39.41	39.54	38.86	38.86	11,340	-0.58(-1.47%)
Mar 30, 2022	39.75	40.04	39.27	39.44	28,195	-0.46(-1.15%)
Mar 29, 2022	39.82	40.04	39.57	39.90	18,240	+0.89(+2.28%)
Mar 28, 2022	38.93	39.02	38.75	39.01	18,630	-0.06(-0.15%)
Mar 25, 2022	38.87	39.11	38.86	39.07	14,456	+0.11(+0.28%)
Mar 24, 2022	38.70	38.96	38.68	38.96	17,969	+0.24(+0.62%)
Mar 23, 2022	39.30	39.49	38.59	38.72	26,294	-0.60(-1.52%)
Mar 22, 2022	39.73	39.75	39.30	39.32	16,378	+0.24(+0.60%)
Mar 21, 2022	39.71	39.71	39.08	39.08	11,004	-0.43(-1.09%)
Mar 18, 2022	39.27	39.61	39.03	39.51	29,127	+0.27(+0.69%)
Mar 17, 2022	38.93	39.44	38.93	39.24	28,621	+0.08(+0.20%)
Mar 16, 2022	39.10	39.16	38.38	39.16	32,134	+0.75(+1.95%)
Mar 15, 2022	38.19	38.44	37.94	38.41	14,884	+0.36(+0.95%)
Mar 14, 2022	38.26	38.40	37.81	38.05	22,342	+0.06(+0.16%)
Mar 11, 2022	38.52	38.72	37.99	37.99	26,279	-0.25(-0.65%)
Mar 10, 2022	38.00	38.31	37.78	38.24	31,456	+0.00(+0.00%)
Mar 09, 2022	38.49	38.89	38.19	38.24	21,921	+0.68(+1.81%)
Mar 08, 2022	37.74	38.42	37.54	37.56	40,938	-0.37(-0.98%)
Mar 07, 2022	38.31	38.48	37.85	37.93	180,975	-0.69(-1.79%)
Mar 04, 2022	38.78	38.78	38.20	38.62	20,715	-0.16(-0.41%)
Mar 03, 2022	39.24	39.99	38.63	38.78	26,452	-0.03(-0.08%)
Mar 02, 2022	38.04	39.10	38.04	38.81	30,742	+0.70(+1.84%)

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.