Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.68	38.07	37.15	37.72	66,536	-0.24(-0.62%)
May 27, 2022	38.12	38.12	37.74	37.96	31,227	+0.17(+0.46%)
May 26, 2022	37.01	38.32	36.95	37.78	29,763	+1.20(+3.27%)
May 25, 2022	36.57	36.80	36.41	36.59	22,197	+0.19(+0.52%)
May 24, 2022	36.05	36.43	35.34	36.40	15,006	+0.36(+1.01%)
May 23, 2022	35.94	36.27	35.86	36.03	21,246	+0.44(+1.25%)
May 20, 2022	35.81	35.81	35.22	35.59	23,145	+0.05(+0.13%)
May 19, 2022	36.09	36.09	35.35	35.54	28,204	-0.16(-0.46%)
May 18, 2022	35.85	35.85	35.32	35.71	28,101	-0.57(-1.58%)
May 17, 2022	35.55	36.54	35.55	36.28	26,678	+1.16(+3.31%)
May 16, 2022	35.63	35.63	34.87	35.12	25,071	-0.55(-1.55%)
May 13, 2022	36.54	36.60	35.65	35.67	31,263	-0.67(-1.85%)
May 12, 2022	36.97	37.10	35.88	36.34	21,808	-0.64(-1.72%)
May 11, 2022	37.29	37.76	36.92	36.98	24,071	-0.14(-0.37%)
May 10, 2022	37.24	37.63	36.98	37.11	27,212	+0.47(+1.29%)
May 09, 2022	36.54	36.98	36.35	36.64	31,079	-0.06(-0.17%)
May 06, 2022	36.20	36.90	36.01	36.70	27,647	+0.55(+1.53%)
May 05, 2022	36.98	36.98	35.94	36.15	23,136	-1.08(-2.90%)
May 04, 2022	36.79	37.23	36.59	37.23	13,904	+0.78(+2.14%)
May 03, 2022	35.71	37.04	35.71	36.45	37,038	+0.74(+2.06%)
May 02, 2022	36.31	36.70	35.18	35.72	64,175	-0.65(-1.80%)
Apr 29, 2022	37.49	37.66	36.34	36.37	25,688	-0.95(-2.55%)
Apr 28, 2022	36.66	37.52	36.66	37.32	26,728	+0.83(+2.26%)
Apr 27, 2022	37.09	37.58	36.48	36.50	32,125	-0.55(-1.49%)
Apr 26, 2022	38.64	38.65	37.04	37.05	33,249	-1.68(-4.34%)
Apr 25, 2022	38.91	39.21	38.22	38.73	24,003	-0.16(-0.42%)
Apr 22, 2022	39.67	39.67	38.89	38.89	19,845	-0.62(-1.56%)
Apr 21, 2022	39.67	40.17	39.26	39.51	26,167	-0.18(-0.46%)
Apr 20, 2022	39.05	39.80	39.05	39.69	30,816	+0.87(+2.24%)
Apr 19, 2022	38.20	38.89	38.20	38.82	18,169	+0.69(+1.81%)
Apr 18, 2022	38.25	38.40	37.95	38.13	22,436	-0.05(-0.12%)
Apr 14, 2022	38.59	38.59	38.12	38.17	23,451	-0.31(-0.80%)
Apr 13, 2022	38.32	38.71	38.05	38.48	17,946	+0.36(+0.95%)
Apr 12, 2022	38.33	38.57	38.08	38.12	19,333	-0.14(-0.36%)
Apr 11, 2022	37.61	38.65	37.61	38.26	18,120	+0.34(+0.89%)
Apr 08, 2022	37.41	37.94	37.41	37.92	19,609	+0.26(+0.70%)
Apr 07, 2022	38.10	38.10	37.55	37.66	15,044	-0.55(-1.45%)
Apr 06, 2022	38.76	38.76	38.08	38.21	17,173	-0.52(-1.34%)
Apr 05, 2022	39.21	39.21	38.58	38.73	18,356	-0.48(-1.23%)
Apr 04, 2022	39.66	39.66	39.01	39.21	22,598	-0.47(-1.19%)
Apr 01, 2022	39.60	39.77	39.26	39.68	18,917	+0.14(+0.34%)
Mar 31, 2022	39.77	39.82	39.48	39.55	18,154	-0.25(-0.62%)
Mar 30, 2022	40.66	40.66	39.49	39.79	17,503	-0.73(-1.79%)
Mar 29, 2022	41.22	41.22	40.38	40.52	22,585	-0.32(-0.78%)
Mar 28, 2022	41.54	41.54	40.73	40.83	14,814	-0.69(-1.66%)
Mar 25, 2022	41.32	42.05	41.21	41.52	24,279	+0.36(+0.88%)
Mar 24, 2022	41.21	41.35	40.89	41.16	11,847	+0.04(+0.09%)
Mar 23, 2022	41.84	41.84	40.89	41.12	19,645	-0.72(-1.71%)
Mar 22, 2022	40.93	42.13	40.93	41.84	32,135	+1.00(+2.44%)
Mar 21, 2022	40.66	41.08	40.23	40.84	28,274	+0.19(+0.47%)
Mar 18, 2022	40.81	40.99	39.94	40.65	58,392	-0.19(-0.47%)
Mar 17, 2022	40.74	41.09	40.46	40.84	21,411	-0.03(-0.07%)
Mar 16, 2022	40.87	41.14	40.58	40.87	24,359	+0.20(+0.49%)
Mar 15, 2022	40.90	40.93	40.41	40.67	17,885	+0.05(+0.13%)
Mar 14, 2022	40.28	40.74	40.21	40.62	25,904	+0.74(+1.87%)
Mar 11, 2022	40.09	40.53	39.84	39.87	25,726	-0.14(-0.34%)
Mar 10, 2022	39.76	40.04	39.35	40.01	21,133	+0.12(+0.30%)
Mar 09, 2022	40.25	40.49	39.69	39.89	18,322	+0.24(+0.60%)
Mar 08, 2022	40.23	40.23	39.52	39.65	29,466	+0.12(+0.30%)
Mar 07, 2022	40.06	40.20	39.29	39.54	27,936	-0.46(-1.15%)
Mar 04, 2022	40.33	40.70	39.60	40.00	21,835	-0.82(-2.00%)
Mar 03, 2022	40.79	40.81	40.36	40.81	28,054	+0.19(+0.46%)
Mar 02, 2022	39.62	40.81	39.48	40.63	30,245	+1.38(+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.