Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.39	41.55	41.04	41.28	411,824	-0.29(-0.69%)
May 27, 2022	40.97	41.57	40.94	41.57	179,350	+0.73(+1.79%)
May 26, 2022	40.36	40.98	40.36	40.84	240,568	+0.73(+1.83%)
May 25, 2022	39.33	40.22	39.30	40.10	237,251	+0.73(+1.86%)
May 24, 2022	39.34	39.49	38.58	39.37	601,130	-0.20(-0.52%)
May 23, 2022	39.43	39.73	39.10	39.58	211,689	+0.58(+1.48%)
May 20, 2022	39.40	39.45	38.21	39.00	219,874	-0.06(-0.15%)
May 19, 2022	38.92	39.45	38.70	39.05	217,350	-0.27(-0.68%)
May 18, 2022	40.38	40.39	39.12	39.32	173,730	-1.40(-3.43%)
May 17, 2022	40.33	40.73	40.12	40.72	172,052	+0.99(+2.48%)
May 16, 2022	39.69	40.01	39.37	39.73	213,902	-0.01(-0.02%)
May 13, 2022	39.37	39.96	39.31	39.74	724,625	+0.83(+2.12%)
May 12, 2022	38.50	39.09	38.27	38.91	265,063	+0.20(+0.51%)
May 11, 2022	39.10	39.87	38.63	38.71	262,495	-0.31(-0.80%)
May 10, 2022	39.77	39.85	38.48	39.03	283,329	-0.34(-0.87%)
May 09, 2022	39.86	40.08	39.24	39.37	365,729	-1.03(-2.56%)
May 06, 2022	40.48	40.62	39.88	40.40	255,028	-0.21(-0.51%)
May 05, 2022	41.43	41.47	40.28	40.61	283,456	-1.16(-2.77%)
May 04, 2022	40.74	41.79	40.49	41.77	810,270	+1.20(+2.95%)
May 03, 2022	39.99	40.77	39.96	40.57	250,665	+0.67(+1.69%)
May 02, 2022	40.01	40.29	39.19	39.90	647,296	+0.00(+0.00%)
Apr 29, 2022	40.96	41.18	39.85	39.90	295,080	-1.21(-2.93%)
Apr 28, 2022	40.83	41.21	40.22	41.10	161,321	+0.65(+1.60%)
Apr 27, 2022	40.54	40.87	40.29	40.46	150,437	+0.03(+0.07%)
Apr 26, 2022	41.05	41.29	40.42	40.43	165,163	-0.84(-2.02%)
Apr 25, 2022	40.97	41.36	40.23	41.27	698,018	-0.03(-0.08%)
Apr 22, 2022	42.14	42.14	41.29	41.30	147,218	-1.06(-2.51%)
Apr 21, 2022	43.31	43.37	42.27	42.36	253,410	-0.63(-1.46%)
Apr 20, 2022	42.73	43.18	42.73	42.99	253,373	+0.47(+1.11%)
Apr 19, 2022	41.82	42.61	41.82	42.51	267,641	+0.74(+1.77%)
Apr 18, 2022	41.76	41.99	41.63	41.77	164,055	+0.01(+0.02%)
Apr 14, 2022	41.87	42.17	41.74	41.76	122,838	-0.07(-0.16%)
Apr 13, 2022	41.50	41.87	41.37	41.83	142,946	+0.45(+1.08%)
Apr 12, 2022	41.70	41.95	41.31	41.38	150,233	-0.04(-0.09%)
Apr 11, 2022	41.53	41.91	41.39	41.42	105,535	-0.14(-0.34%)
Apr 08, 2022	41.41	41.86	41.33	41.56	100,206	+0.23(+0.55%)
Apr 07, 2022	41.42	41.52	40.91	41.34	268,302	-0.15(-0.37%)
Apr 06, 2022	41.44	41.62	41.25	41.49	185,491	-0.14(-0.34%)
Apr 05, 2022	42.05	42.29	41.55	41.63	179,723	-0.44(-1.04%)
Apr 04, 2022	42.25	42.30	41.82	42.07	416,619	-0.16(-0.38%)
Apr 01, 2022	42.20	42.34	41.89	42.23	253,083	+0.13(+0.32%)
Mar 31, 2022	42.55	42.77	42.03	42.10	151,334	-0.54(-1.27%)
Mar 30, 2022	42.95	42.96	42.40	42.64	164,559	-0.29(-0.68%)
Mar 29, 2022	42.47	43.01	42.46	42.93	260,697	+0.62(+1.46%)
Mar 28, 2022	42.31	42.31	41.94	42.31	322,829	-0.12(-0.29%)
Mar 25, 2022	42.04	42.47	41.94	42.44	240,705	+0.51(+1.21%)
Mar 24, 2022	41.67	41.93	41.50	41.93	437,402	+0.35(+0.84%)
Mar 23, 2022	42.01	42.05	41.56	41.58	241,917	-0.52(-1.24%)
Mar 22, 2022	42.06	42.36	41.95	42.10	97,813	+0.20(+0.47%)
Mar 21, 2022	42.03	42.42	41.71	41.90	290,760	-0.04(-0.09%)
Mar 18, 2022	41.61	41.98	41.34	41.94	105,240	+0.23(+0.54%)
Mar 17, 2022	41.19	41.77	41.14	41.71	157,703	+0.37(+0.89%)
Mar 16, 2022	40.97	41.35	40.53	41.34	258,641	+0.68(+1.67%)
Mar 15, 2022	40.31	40.67	40.19	40.66	168,650	+0.43(+1.08%)
Mar 14, 2022	40.50	40.77	40.06	40.23	119,682	-0.12(-0.30%)
Mar 11, 2022	40.82	40.97	40.33	40.35	94,017	-0.23(-0.56%)
Mar 10, 2022	40.22	40.67	40.15	40.58	203,560	+0.04(+0.09%)
Mar 09, 2022	40.38	40.80	40.38	40.54	200,079	+0.69(+1.73%)
Mar 08, 2022	40.20	40.66	39.79	39.85	437,956	-0.16(-0.40%)
Mar 07, 2022	41.19	41.19	39.95	40.01	196,283	-1.26(-3.05%)
Mar 04, 2022	41.20	41.27	40.78	41.27	115,835	-0.30(-0.73%)
Mar 03, 2022	41.72	41.74	41.20	41.57	149,104	+0.00(+0.00%)
Mar 02, 2022	40.79	41.77	40.79	41.57	278,726	+1.11(+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.