Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.95	42.09	41.76	41.83	60,590	-0.24(-0.57%)
May 27, 2022	41.84	42.07	41.84	42.07	70,227	+0.38(+0.91%)
May 26, 2022	41.30	41.73	41.30	41.69	47,944	+0.43(+1.04%)
May 25, 2022	40.90	41.41	40.90	41.27	42,620	+0.08(+0.20%)
May 24, 2022	41.03	41.27	40.86	41.18	99,874	-0.04(-0.09%)
May 23, 2022	40.90	41.29	40.88	41.22	72,875	+0.79(+1.95%)
May 20, 2022	40.61	40.62	39.93	40.43	71,455	+0.22(+0.55%)
May 19, 2022	39.79	40.39	39.79	40.21	243,358	+0.33(+0.84%)
May 18, 2022	40.44	40.48	39.77	39.87	178,807	-0.85(-2.08%)
May 17, 2022	40.50	40.72	40.45	40.72	92,902	+0.80(+2.00%)
May 16, 2022	39.72	40.09	39.64	39.92	68,851	+0.16(+0.40%)
May 13, 2022	39.33	39.79	39.33	39.76	88,157	+1.03(+2.66%)
May 12, 2022	38.71	38.89	38.42	38.73	2,249,948	-0.16(-0.41%)
May 11, 2022	39.24	39.67	38.82	38.89	66,656	-0.15(-0.38%)
May 10, 2022	39.50	39.50	38.78	39.04	63,995	+0.12(+0.31%)
May 09, 2022	39.38	39.38	38.80	38.91	804,346	-1.12(-2.81%)
May 06, 2022	39.91	40.19	39.74	40.04	123,544	-0.13(-0.32%)
May 05, 2022	40.84	40.84	39.94	40.17	121,956	-1.26(-3.05%)
May 04, 2022	40.70	41.48	40.41	41.43	774,375	+0.76(+1.87%)
May 03, 2022	40.51	40.76	40.46	40.67	214,018	+0.53(+1.32%)
May 02, 2022	40.11	40.24	39.72	40.14	196,434	-0.11(-0.28%)
Apr 29, 2022	40.85	41.02	40.21	40.25	124,267	-0.44(-1.07%)
Apr 28, 2022	40.38	40.75	40.07	40.69	110,209	+0.55(+1.37%)
Apr 27, 2022	40.09	40.34	39.88	40.14	374,923	+0.18(+0.44%)
Apr 26, 2022	40.69	40.69	39.95	39.96	310,453	-1.08(-2.63%)
Apr 25, 2022	40.77	41.05	40.41	41.04	406,338	-0.33(-0.81%)
Apr 22, 2022	42.04	42.04	41.33	41.38	60,676	-0.74(-1.76%)
Apr 21, 2022	43.00	43.00	42.06	42.12	56,341	-0.48(-1.13%)
Apr 20, 2022	42.57	42.70	42.45	42.60	98,895	+0.33(+0.79%)
Apr 19, 2022	41.88	42.28	41.88	42.27	46,894	+0.22(+0.53%)
Apr 18, 2022	41.98	42.26	41.98	42.05	123,849	-0.13(-0.31%)
Apr 14, 2022	42.39	42.40	42.12	42.18	55,875	-0.15(-0.35%)
Apr 13, 2022	41.93	42.32	41.90	42.32	101,566	+0.52(+1.24%)
Apr 12, 2022	42.13	42.26	41.73	41.80	70,677	-0.28(-0.66%)
Apr 11, 2022	42.36	42.43	42.05	42.08	52,506	-0.30(-0.70%)
Apr 08, 2022	42.19	42.51	42.13	42.38	87,797	+0.13(+0.31%)
Apr 07, 2022	42.27	42.36	41.90	42.25	64,094	-0.01(-0.02%)
Apr 06, 2022	42.29	42.43	42.04	42.26	135,783	-0.43(-1.00%)
Apr 05, 2022	42.98	43.16	42.57	42.69	113,364	-0.58(-1.33%)
Apr 04, 2022	43.14	43.30	43.05	43.26	157,871	+0.06(+0.13%)
Apr 01, 2022	43.13	43.24	42.94	43.21	60,364	+0.34(+0.80%)
Mar 31, 2022	43.30	43.37	42.84	42.86	100,300	-0.67(-1.54%)
Mar 30, 2022	43.59	43.71	43.47	43.53	87,271	-0.12(-0.28%)
Mar 29, 2022	43.72	43.72	43.34	43.65	60,950	+0.75(+1.75%)
Mar 28, 2022	42.83	42.90	42.58	42.90	163,591	-0.17(-0.39%)
Mar 25, 2022	42.81	43.07	42.79	43.07	42,570	+0.17(+0.39%)
Mar 24, 2022	42.73	42.93	42.66	42.90	49,229	+0.27(+0.63%)
Mar 23, 2022	42.64	42.81	42.61	42.63	59,450	-0.45(-1.04%)
Mar 22, 2022	43.00	43.15	42.95	43.08	29,030	+0.42(+0.98%)
Mar 21, 2022	42.76	42.81	42.45	42.66	65,518	-0.05(-0.12%)
Mar 18, 2022	42.08	42.74	42.08	42.71	104,358	+0.21(+0.50%)
Mar 17, 2022	42.12	42.59	42.07	42.50	39,170	+0.30(+0.72%)
Mar 16, 2022	41.73	42.24	41.35	42.20	68,800	+1.20(+2.92%)
Mar 15, 2022	40.79	41.03	40.60	41.00	100,399	+0.27(+0.66%)
Mar 14, 2022	40.92	41.13	40.62	40.73	162,792	+0.42(+1.05%)
Mar 11, 2022	41.05	41.05	40.31	40.31	56,681	-0.35(-0.86%)
Mar 10, 2022	40.55		40.40	40.66	96,636	-0.37(-0.90%)
Mar 09, 2022	40.68	41.32	40.61	41.02	178,852	+1.38(+3.49%)
Mar 08, 2022	39.72	40.27	39.25	39.64	824,816	+0.44(+1.13%)
Mar 07, 2022	40.05	40.05	39.01	39.20	902,423	-1.16(-2.88%)
Mar 04, 2022	40.31	40.37	39.92	40.36	2,765,372	-1.18(-2.84%)
Mar 03, 2022	42.15	42.15	41.37	41.54	42,003	-0.77(-1.81%)
Mar 02, 2022	42.00	42.37	41.90	42.31	68,021	+0.62(+1.48%)

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.