Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.23	40.27	40.03	40.27	69,653	-0.15(-0.36%)
May 27, 2022	40.24	40.42	40.15	40.41	57,769	+0.37(+0.92%)
May 26, 2022	39.73	40.05	39.73	40.05	17,759	+0.55(+1.39%)
May 25, 2022	39.06	39.51	39.06	39.50	18,623	+0.60(+1.55%)
May 24, 2022	38.67	38.90	38.62	38.90	23,227	+0.27(+0.69%)
May 23, 2022	38.65	38.71	38.61	38.63	34,032	+0.05(+0.12%)
May 20, 2022	38.71	38.71	38.42	38.58	27,728	-0.02(-0.06%)
May 19, 2022	38.30	38.62	38.30	38.60	49,085	+0.30(+0.80%)
May 18, 2022	38.43	38.43	38.29	38.30	13,256	-0.33(-0.86%)
May 17, 2022	38.69	38.72	38.60	38.63	22,237	+0.01(+0.03%)
May 16, 2022	38.72	38.76	38.61	38.62	26,942	-0.09(-0.23%)
May 13, 2022	38.74	38.84	38.52	38.71	15,989	+0.09(+0.22%)
May 12, 2022	38.65	38.77	38.47	38.62	25,504	-0.08(-0.21%)
May 11, 2022	38.82	39.01	38.70	38.70	10,461	-0.21(-0.54%)
May 10, 2022	38.97	39.00	38.75	38.91	24,041	+0.17(+0.45%)
May 09, 2022	39.00	39.01	38.74	38.74	33,488	-0.44(-1.13%)
May 06, 2022	39.21	39.36	39.13	39.18	11,344	-0.23(-0.58%)
May 05, 2022	39.89	39.91	39.36	39.41	15,568	-0.71(-1.77%)
May 04, 2022	39.67	40.24	39.62	40.12	10,031	+0.39(+0.99%)
May 03, 2022	39.76	39.79	39.62	39.73	15,723	+0.24(+0.62%)
May 02, 2022	39.43	39.54	39.31	39.49	28,091	-0.03(-0.07%)
Apr 29, 2022	39.88	39.88	39.51	39.52	13,177	-0.51(-1.28%)
Apr 28, 2022	39.86	40.06	39.78	40.03	4,854	+0.21(+0.52%)
Apr 27, 2022	40.03	40.10	39.79	39.82	18,828	-0.21(-0.52%)
Apr 26, 2022	40.27	40.27	40.02	40.02	8,525	-0.21(-0.52%)
Apr 25, 2022	39.94	40.24	39.94	40.24	13,181	+0.27(+0.66%)
Apr 22, 2022	40.16	40.18	39.95	39.97	8,655	-0.26(-0.64%)
Apr 21, 2022	40.55	40.57	40.19	40.23	9,742	-0.23(-0.57%)
Apr 20, 2022	40.40	40.50	40.40	40.46	7,897	+0.14(+0.35%)
Apr 19, 2022	40.28	40.40	40.28	40.32	8,772	-0.03(-0.08%)
Apr 18, 2022	40.36	40.46	40.31	40.35	10,314	-0.06(-0.14%)
Apr 14, 2022	40.55	40.56	40.33	40.41	10,280	-0.27(-0.65%)
Apr 13, 2022	40.55	40.67	40.55	40.67	5,408	+0.24(+0.60%)
Apr 12, 2022	40.37	40.56	40.37	40.43	9,409	+0.30(+0.74%)
Apr 11, 2022	40.27	40.34	40.09	40.13	13,609	-0.29(-0.71%)
Apr 08, 2022	40.53	40.64	40.42	40.42	10,750	-0.22(-0.55%)
Apr 07, 2022	40.74	40.83	40.64	40.64	7,819	+0.04(+0.11%)
Apr 06, 2022	40.77	40.96	40.60	40.60	20,741	-0.49(-1.20%)
Apr 05, 2022	41.49	41.50	41.08	41.09	8,766	-0.47(-1.12%)
Apr 04, 2022	41.31	41.56	41.30	41.56	10,237	+0.28(+0.67%)
Apr 01, 2022	41.17	41.28	41.15	41.28	19,398	-0.15(-0.37%)
Mar 31, 2022	41.43	41.43	41.27	41.43	18,670	+0.07(+0.18%)
Mar 30, 2022	41.39	41.41	41.32	41.36	38,028	-0.15(-0.36%)
Mar 29, 2022	41.26	41.52	41.25	41.51	8,589	+0.48(+1.16%)
Mar 28, 2022	40.81	41.03	40.76	41.03	11,919	+0.23(+0.56%)
Mar 25, 2022	41.04	41.04	40.80	40.80	31,836	-0.26(-0.64%)
Mar 24, 2022	40.93	41.09	40.93	41.06	19,124	+0.07(+0.17%)
Mar 23, 2022	41.09	41.11	40.99	40.99	7,723	-0.15(-0.36%)
Mar 22, 2022	40.97	41.14	40.92	41.14	8,168	+0.13(+0.33%)
Mar 21, 2022	41.32	41.32	40.91	41.01	9,674	-0.38(-0.91%)
Mar 18, 2022	41.30	41.38	41.18	41.38	25,610	+0.07(+0.17%)
Mar 17, 2022	41.10	41.31	41.09	41.31	13,329	+0.27(+0.66%)
Mar 16, 2022	40.70	41.04	40.55	41.04	83,504	+0.55(+1.35%)
Mar 15, 2022	40.28	40.58	40.28	40.49	321,989	+0.32(+0.81%)
Mar 14, 2022	40.62	40.62	40.16	40.17	25,983	-0.53(-1.31%)
Mar 11, 2022	41.02	41.02	40.64	40.70	14,607	-0.26(-0.65%)
Mar 10, 2022	41.02	41.09	40.92	40.97	12,593	-0.28(-0.69%)
Mar 09, 2022	41.18	41.30	41.14	41.25	7,547	+0.30(+0.74%)
Mar 08, 2022	41.14	41.19	40.89	40.95	23,950	-0.14(-0.34%)
Mar 07, 2022	41.39	41.40	41.01	41.09	15,470	-0.35(-0.86%)
Mar 04, 2022	41.58	41.60	41.41	41.44	7,572	-0.25(-0.59%)
Mar 03, 2022	41.84	41.89	41.69	41.69	11,302	-0.10(-0.23%)
Mar 02, 2022	41.70	41.85	41.61	41.79	12,899	+0.16(+0.39%)

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.