Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.72	42.87	42.54	42.62	460,028	-0.31(-0.73%)
May 27, 2022	42.62	42.93	42.49	42.93	542,239	+0.87(+2.08%)
May 26, 2022	41.73	42.15	41.66	42.06	462,482	+0.22(+0.53%)
May 25, 2022	41.51	41.98	41.49	41.84	361,626	+0.07(+0.18%)
May 24, 2022	41.68	41.84	41.32	41.76	535,868	-0.27(-0.64%)
May 23, 2022	41.85	42.11	41.75	42.03	382,221	+0.32(+0.77%)
May 20, 2022	41.87	41.96	41.19	41.71	633,167	+0.39(+0.94%)
May 19, 2022	40.90	41.52	40.85	41.32	835,355	+0.52(+1.26%)
May 18, 2022	41.46	41.53	40.69	40.80	780,254	-0.85(-2.03%)
May 17, 2022	41.56	41.69	41.34	41.65	607,196	+0.77(+1.89%)
May 16, 2022	40.72	41.12	40.62	40.88	523,283	+0.09(+0.23%)
May 13, 2022	40.28	40.84	40.26	40.79	823,231	+1.25(+3.17%)
May 12, 2022	39.70	39.83	39.15	39.53	1,241,132	-0.47(-1.17%)
May 11, 2022	40.70	40.94	39.99	40.00	1,012,139	-0.18(-0.46%)
May 10, 2022	40.91	40.91	39.95	40.19	680,908	-0.02(-0.05%)
May 09, 2022	40.91	40.91	40.08	40.21	916,622	-1.19(-2.87%)
May 06, 2022	41.56	41.63	41.09	41.39	892,820	-0.60(-1.43%)
May 05, 2022	42.89	42.90	41.68	41.99	913,606	-1.45(-3.33%)
May 04, 2022	42.61	43.52	42.27	43.44	1,476,197	+0.78(+1.83%)
May 03, 2022	42.56	42.81	42.50	42.65	754,017	+0.41(+0.96%)
May 02, 2022	42.18	42.36	41.80	42.25	859,101	-0.05(-0.11%)
Apr 29, 2022	43.04	43.29	42.26	42.30	631,951	-0.52(-1.23%)
Apr 28, 2022	42.55	42.89	42.20	42.82	533,716	+0.52(+1.22%)
Apr 27, 2022	42.19	42.56	42.05	42.30	576,419	+0.38(+0.90%)
Apr 26, 2022	42.47	42.52	41.92	41.93	1,294,255	-0.76(-1.79%)
Apr 25, 2022	42.42	42.77	42.08	42.69	1,054,842	-0.55(-1.28%)
Apr 22, 2022	44.04	44.05	43.24	43.24	390,350	-1.21(-2.71%)
Apr 21, 2022	45.29	45.32	44.39	44.45	586,958	-0.75(-1.67%)
Apr 20, 2022	45.22	45.32	45.08	45.21	303,588	+0.11(+0.24%)
Apr 19, 2022	44.60	45.09	44.53	45.09	562,364	+0.46(+1.03%)
Apr 18, 2022	44.50	44.86	44.45	44.63	499,593	-0.28(-0.62%)
Apr 14, 2022	45.14	45.17	44.87	44.91	708,318	-0.16(-0.35%)
Apr 13, 2022	44.66	45.12	44.62	45.07	655,657	+0.25(+0.55%)
Apr 12, 2022	45.13	45.25	44.74	44.82	362,299	-0.02(-0.04%)
Apr 11, 2022	44.98	45.07	44.79	44.84	305,882	-0.64(-1.40%)
Apr 08, 2022	45.32	45.61	45.24	45.47	237,701	+0.05(+0.10%)
Apr 07, 2022	45.38	45.51	45.05	45.43	405,260	-0.08(-0.18%)
Apr 06, 2022	45.68	45.78	45.28	45.51	538,063	-0.40(-0.86%)
Apr 05, 2022	46.39	46.55	45.81	45.90	551,427	-0.35(-0.76%)
Apr 04, 2022	45.89	46.28	45.86	46.25	502,098	+0.37(+0.80%)
Apr 01, 2022	45.78	45.89	45.56	45.89	811,610	+0.57(+1.26%)
Mar 31, 2022	45.71	45.78	45.32	45.32	815,854	-0.67(-1.46%)
Mar 30, 2022	46.04	46.28	45.86	45.99	540,552	+0.00(+0.00%)
Mar 29, 2022	45.78	45.99	45.55	45.99	519,498	+0.60(+1.32%)
Mar 28, 2022	45.20	45.39	45.02	45.39	797,694	-0.16(-0.34%)
Mar 25, 2022	45.32	45.55	45.22	45.55	1,132,149	+0.04(+0.08%)
Mar 24, 2022	45.28	45.55	45.16	45.51	543,988	+0.59(+1.31%)
Mar 23, 2022	44.77	45.18	44.76	44.92	790,384	-0.19(-0.43%)
Mar 22, 2022	44.94	45.12	44.89	45.11	1,092,523	+0.41(+0.93%)
Mar 21, 2022	44.69	44.84	44.44	44.70	847,679	-0.20(-0.45%)
Mar 18, 2022	44.11	44.90	44.11	44.90	1,016,779	+0.80(+1.82%)
Mar 17, 2022	43.65	44.22	43.65	44.10	792,023	+0.32(+0.74%)
Mar 16, 2022	43.00	43.78	42.68	43.78	1,344,817	+1.87(+4.46%)
Mar 15, 2022	41.58	41.96	41.51	41.91	621,810	+0.17(+0.40%)
Mar 14, 2022	42.21	42.45	41.59	41.74	489,943	-0.43(-1.03%)
Mar 11, 2022	42.75	42.75	42.09	42.18	480,299	-0.35(-0.82%)
Mar 10, 2022	42.33	42.63	42.19	42.53	356,752	+0.32(+0.76%)
Mar 09, 2022	42.23	42.34	42.03	42.20	563,898	+0.81(+1.96%)
Mar 08, 2022	41.71	42.04	41.25	41.39	1,059,990	-0.52(-1.23%)
Mar 07, 2022	42.46	42.48	41.82	41.91	357,584	-0.92(-2.15%)
Mar 04, 2022	42.54	42.94	42.29	42.83	653,594	+0.15(+0.35%)
Mar 03, 2022	43.09	43.17	42.55	42.68	666,548	-0.41(-0.94%)
Mar 02, 2022	42.81	43.16	42.66	43.09	512,532	+0.71(+1.67%)

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.