Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.31	38.31	37.77	37.96	390,054	-0.46(-1.20%)
May 27, 2022	38.01	38.44	37.97	38.42	319,769	+0.61(+1.61%)
May 26, 2022	37.52	37.95	37.52	37.81	491,113	+0.48(+1.29%)
May 25, 2022	36.82	37.42	36.82	37.33	713,889	+0.37(+1.00%)
May 24, 2022	36.75	37.03	36.16	36.96	720,613	+0.06(+0.16%)
May 23, 2022	36.79	37.07	36.55	36.90	696,174	+0.46(+1.26%)
May 20, 2022	36.97	37.01	35.78	36.44	906,622	-0.21(-0.57%)
May 19, 2022	36.47	37.04	36.13	36.65	4,050,723	-0.01(-0.03%)
May 18, 2022	37.10	37.75	36.51	36.66	17,272,596	-0.53(-1.43%)
May 17, 2022	36.87	37.19	36.64	37.19	110,297	+0.82(+2.25%)
May 16, 2022	36.12	36.57	36.12	36.37	209,267	+0.14(+0.39%)
May 13, 2022	35.99	36.50	35.97	36.23	134,654	+0.63(+1.77%)
May 12, 2022	35.40	35.68	35.10	35.60	104,898	-0.01(-0.03%)
May 11, 2022	35.80	36.53	35.54	35.61	129,501	-0.15(-0.42%)
May 10, 2022	36.51	36.51	35.31	35.76	216,914	-0.44(-1.22%)
May 09, 2022	36.53	36.58	36.05	36.20	194,728	-0.76(-2.06%)
May 06, 2022	37.05	37.08	36.42	36.96	130,118	-0.08(-0.22%)
May 05, 2022	38.03	38.03	36.69	37.04	156,813	-1.13(-2.96%)
May 04, 2022	37.15	38.21	37.15	38.17	109,606	+1.16(+3.13%)
May 03, 2022	36.51	37.27	36.51	37.01	104,709	+0.48(+1.31%)
May 02, 2022	36.68	36.90	35.87	36.53	110,207	-0.12(-0.33%)
Apr 29, 2022	37.59	37.72	36.61	36.65	539,300	-1.08(-2.86%)
Apr 28, 2022	37.45	37.83	36.93	37.73	79,919	+0.62(+1.67%)
Apr 27, 2022	37.23	37.60	37.05	37.11	110,030	-0.13(-0.35%)
Apr 26, 2022	37.69	37.85	37.20	37.24	119,632	-0.64(-1.69%)
Apr 25, 2022	38.05	38.05	36.96	37.88	172,434	-0.43(-1.12%)
Apr 22, 2022	39.02	39.03	38.26	38.31	155,335	-0.89(-2.27%)
Apr 21, 2022	40.19		39.10	39.20	134,789	-0.72(-1.80%)
Apr 20, 2022	39.80	40.13	39.56	39.92	114,126	+0.40(+1.01%)
Apr 19, 2022	39.05	39.59	38.99	39.52	173,645	+0.53(+1.36%)
Apr 18, 2022	39.08	39.29	38.85	38.99	111,957	+0.00(+0.00%)
Apr 14, 2022	38.98	39.27	38.97	38.99	176,958	-0.05(-0.13%)
Apr 13, 2022	38.84	39.07	38.60	39.04	120,211	+0.34(+0.88%)
Apr 12, 2022	38.58	39.07	38.58	38.70	175,495	+0.30(+0.78%)
Apr 11, 2022	38.42	38.76	38.32	38.40	105,688	-0.22(-0.57%)
Apr 08, 2022	38.70	38.94	38.54	38.62	250,563	-0.04(-0.10%)
Apr 07, 2022	38.63	38.75	38.27	38.66	142,847	-0.06(-0.15%)
Apr 06, 2022	38.49	38.77	38.30	38.72	201,284	+0.02(+0.05%)
Apr 05, 2022	39.19	39.51	38.60	38.70	97,072	-0.45(-1.15%)
Apr 04, 2022	39.45	39.52	38.79	39.15	93,035	-0.22(-0.56%)
Apr 01, 2022	39.15	39.37	38.90	39.37	122,353	+0.42(+1.08%)
Mar 31, 2022	39.25	39.51	38.94	38.95	76,664	-0.32(-0.81%)
Mar 30, 2022	39.56	39.60	39.14	39.27	73,989	-0.20(-0.51%)
Mar 29, 2022	39.20	39.53	39.05	39.47	135,241	+0.41(+1.05%)
Mar 28, 2022	39.17	39.17	38.69	39.06	688,584	-0.08(-0.20%)
Mar 25, 2022	38.81	39.18	38.74	39.14	124,278	+0.36(+0.93%)
Mar 24, 2022	38.53	38.81	38.47	38.78	68,615	+0.13(+0.34%)
Mar 23, 2022	38.90	38.90	38.60	38.65	133,764	-0.27(-0.69%)
Mar 22, 2022	39.23	39.34	38.78	38.92	150,689	-0.09(-0.23%)
Mar 21, 2022	38.85	39.23	38.70	39.01	160,243	+0.25(+0.64%)
Mar 18, 2022	38.68	38.86	38.32	38.76	174,896	-0.03(-0.08%)
Mar 17, 2022	38.43	38.87	38.36	38.79	131,659	+0.35(+0.91%)
Mar 16, 2022	38.33	38.46	37.72	38.44	151,485	+0.38(+1.00%)
Mar 15, 2022	37.68	38.06	37.65	38.06	126,818	+0.30(+0.79%)
Mar 14, 2022	38.18	38.18	37.56	37.76	51,852	-0.33(-0.87%)
Mar 11, 2022	38.40	38.63	38.06	38.09	53,597	-0.18(-0.47%)
Mar 10, 2022	37.72	38.29		38.27	93,744	+0.44(+1.16%)
Mar 09, 2022	37.95	38.07	37.70	37.83	59,773	+0.24(+0.64%)
Mar 08, 2022	37.88	38.14	37.56	37.59	101,673	-0.22(-0.58%)
Mar 07, 2022	38.19	38.42	37.70	37.81	154,836	-0.32(-0.84%)
Mar 04, 2022	37.70	38.18	37.44	38.13	87,814	+0.24(+0.63%)
Mar 03, 2022	37.80	37.97	37.52	37.89	79,736	+0.34(+0.91%)
Mar 02, 2022	36.74	37.67	36.74	37.55	83,749	+0.99(+2.71%)

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.