Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.94	41.10	40.60	40.84	416,305	-0.28(-0.69%)
May 27, 2022	40.53	41.12	40.50	41.12	181,301	+0.72(+1.79%)
May 26, 2022	39.93	40.54	39.93	40.40	243,186	+0.72(+1.83%)
May 25, 2022	38.91	39.79	38.87	39.67	239,832	+0.72(+1.86%)
May 24, 2022	38.92	39.06	38.17	38.95	607,671	-0.20(-0.52%)
May 23, 2022	39.01	39.30	38.68	39.15	213,993	+0.57(+1.48%)
May 20, 2022	38.97	39.03	37.79	38.58	222,266	-0.06(-0.15%)
May 19, 2022	38.50	39.02	38.28	38.63	219,715	-0.26(-0.68%)
May 18, 2022	39.95	39.96	38.70	38.90	175,621	-1.38(-3.43%)
May 17, 2022	39.89	40.30	39.69	40.28	173,924	+0.98(+2.48%)
May 16, 2022	39.26	39.58	38.94	39.30	216,229	-0.01(-0.02%)
May 13, 2022	38.94	39.53	38.89	39.31	732,510	+0.82(+2.12%)
May 12, 2022	38.09	38.67	37.86	38.49	267,947	+0.20(+0.51%)
May 11, 2022	38.68	39.44	38.21	38.30	265,351	-0.31(-0.80%)
May 10, 2022	39.34	39.42	38.06	38.61	286,412	-0.34(-0.87%)
May 09, 2022	39.43	39.65	38.82	38.94	369,709	-1.02(-2.56%)
May 06, 2022	40.04	40.18	39.45	39.97	257,803	-0.21(-0.51%)
May 05, 2022	40.98	41.02	39.85	40.17	286,541	-1.15(-2.77%)
May 04, 2022	40.31	41.34	40.05	41.32	819,087	+1.18(+2.95%)
May 03, 2022	39.56	40.33	39.53	40.14	253,392	+0.67(+1.69%)
May 02, 2022	39.58	39.85	38.77	39.47	654,339	+0.00(+0.00%)
Apr 29, 2022	40.52	40.74	39.42	39.47	298,291	-1.19(-2.93%)
Apr 28, 2022	40.39	40.77	39.78	40.66	163,077	+0.64(+1.60%)
Apr 27, 2022	40.10	40.43	39.85	40.02	152,074	+0.03(+0.07%)
Apr 26, 2022	40.61	40.85	39.99	40.00	166,960	-0.83(-2.02%)
Apr 25, 2022	40.53	40.92	39.80	40.82	705,614	-0.03(-0.08%)
Apr 22, 2022	41.69	41.69	40.85	40.85	148,820	-1.05(-2.51%)
Apr 21, 2022	42.84	42.91	41.81	41.90	256,168	-0.62(-1.45%)
Apr 20, 2022	42.27	42.71	42.27	42.52	256,130	+0.47(+1.11%)
Apr 19, 2022	41.37	42.15	41.37	42.05	270,553	+0.73(+1.77%)
Apr 18, 2022	41.31	41.54	41.18	41.32	165,840	+0.01(+0.02%)
Apr 14, 2022	41.42	41.71	41.30	41.31	124,175	-0.07(-0.16%)
Apr 13, 2022	41.05	41.42	40.92	41.38	144,502	+0.44(+1.08%)
Apr 12, 2022	41.25	41.50	40.86	40.94	151,867	-0.04(-0.09%)
Apr 11, 2022	41.08	41.45	40.95	40.98	106,684	-0.14(-0.34%)
Apr 08, 2022	40.97	41.41	40.88	41.12	101,296	+0.23(+0.55%)
Apr 07, 2022	40.98	41.07	40.47	40.89	271,222	-0.15(-0.37%)
Apr 06, 2022	41.00	41.17	40.81	41.04	187,509	-0.14(-0.34%)
Apr 05, 2022	41.60	41.84	41.10	41.18	181,679	-0.43(-1.04%)
Apr 04, 2022	41.79	41.85	41.37	41.61	421,153	-0.16(-0.38%)
Apr 01, 2022	41.75	41.89	41.44	41.77	255,837	+0.13(+0.32%)
Mar 31, 2022	42.09	42.31	41.58	41.64	152,981	-0.53(-1.27%)
Mar 30, 2022	42.49	42.50	41.95	42.18	166,350	-0.29(-0.68%)
Mar 29, 2022	42.02	42.55	42.00	42.47	263,534	+0.61(+1.46%)
Mar 28, 2022	41.86	41.86	41.49	41.86	326,342	-0.12(-0.29%)
Mar 25, 2022	41.59	42.01	41.48	41.98	243,324	+0.50(+1.21%)
Mar 24, 2022	41.23	41.48	41.05	41.48	442,162	+0.35(+0.84%)
Mar 23, 2022	41.55	41.60	41.11	41.13	244,549	-0.51(-1.24%)
Mar 22, 2022	41.61	41.91	41.50	41.65	98,877	+0.20(+0.47%)
Mar 21, 2022	41.58	41.96	41.26	41.45	293,924	-0.04(-0.09%)
Mar 18, 2022	41.16	41.52	40.90	41.49	106,385	+0.22(+0.54%)
Mar 17, 2022	40.75	41.32	40.69	41.26	159,419	+0.36(+0.89%)
Mar 16, 2022	40.52	40.91	40.09	40.90	261,455	+0.67(+1.67%)
Mar 15, 2022	39.88	40.23	39.76	40.22	170,485	+0.43(+1.08%)
Mar 14, 2022	40.07	40.33	39.63	39.79	120,984	-0.12(-0.30%)
Mar 11, 2022	40.38	40.53	39.90	39.92	95,040	-0.22(-0.56%)
Mar 10, 2022	39.78	40.23	39.72	40.14	205,775	+0.04(+0.09%)
Mar 09, 2022	39.94	40.37	39.94	40.10	202,257	+0.68(+1.73%)
Mar 08, 2022	39.77	40.22	39.36	39.42	442,722	-0.16(-0.40%)
Mar 07, 2022	40.75	40.75	39.52	39.58	198,419	-1.24(-3.05%)
Mar 04, 2022	40.76	40.82	40.34	40.82	117,095	-0.30(-0.73%)
Mar 03, 2022	41.27	41.29	40.76	41.12	150,727	+0.00(+0.00%)
Mar 02, 2022	40.35	41.32	40.35	41.12	281,759	+1.09(+2.73%)

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.